Options Chain for VALE S A SPONSORED ADS (VALE) - $15.12 as of 9/2/2026 3:49:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.75 | 16.75 | 14.75 | % | 14.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 2.00 | 11.75 | 15.25 | 13.50 | 13.75 | % | 6.75 | 1 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:05 PM EST | |
| 3.00 | 10.75 | 14.80 | 12.78 | % | 4.26 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 4.00 | 10.40 | 13.80 | 12.10 | % | 3.02 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 5.00 | 8.80 | 12.80 | 10.80 | % | 2.16 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 6.00 | 8.15 | 11.80 | 9.98 | % | 1.66 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 9.00 | 6.65 | 6.95 | 6.80 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 10.00 | 5.65 | 5.95 | 5.80 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 11.00 | 4.65 | 5.00 | 4.83 | % | 0.44 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 12.00 | 3.70 | 3.95 | 3.83 | 3.81 | % | 0.32 | 2 | 0 | 0.61 | 0.97 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 4:00:05 PM EST | |
| 13.00 | 2.78 | 3.05 | 2.92 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.56 | 0.92 | 0.06 | -0.01 | 8/31/2026 | 9/2/2026 4:00:05 PM EST |
| 14.00 | 1.91 | 2.09 | 2.00 | 1.90 | +0.30 | +18.75% | 0.14 | 24 | 241 | 0.37 | 0.83 | 0.12 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 15.00 | 1.20 | 1.29 | 1.25 | 1.29 | +0.37 | +40.22% | 0.08 | 430 | 895 | 0.36 | 0.69 | 0.18 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 16.00 | 0.68 | 0.70 | 0.69 | 0.70 | +0.30 | +75.00% | 0.04 | 3,975 | 1,653 | 0.35 | 0.49 | 0.21 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 17.00 | 0.32 | 0.36 | 0.34 | 0.36 | +0.15 | +71.43% | 0.02 | 5,448 | 656 | 0.35 | 0.30 | 0.18 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 18.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.08 | +88.89% | 0.01 | 211 | 39 | 0.37 | 0.17 | 0.13 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 19.00 | 0.06 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | 0.08 | 0.08 | 0.00 | 8/28/2026 | 9/2/2026 4:00:05 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.38 | 0.04 | 0.04 | 0.00 | 8/27/2026 | 9/2/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 10.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 11.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 12.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.03 | 0.03 | 0.00 | 8/25/2026 | 9/2/2026 4:00:05 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 4 | 1,462 | 0.41 | -0.08 | 0.06 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 0.01 | 18 | 967 | 0.37 | -0.17 | 0.12 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 15.00 | 0.39 | 0.43 | 0.41 | 0.43 | -0.18 | -29.51% | 0.03 | 277 | 71 | 0.35 | -0.31 | 0.18 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 16.00 | 0.83 | 0.88 | 0.86 | 0.91 | -0.18 | -16.52% | 0.05 | 47 | 150 | 0.34 | -0.51 | 0.21 | -0.01 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 17.00 | 0.87 | 2.09 | 1.48 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.70 | 0.18 | -0.01 | 9/1/2026 | 9/2/2026 4:00:05 PM EST |
| 18.00 | 1.66 | 2.70 | 2.18 | 2.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -0.83 | 0.13 | -0.01 | 8/31/2026 | 9/2/2026 4:00:05 PM EST |
| 19.00 | 2.55 | 4.60 | 3.58 | % | 0.19 | 0 | 0 | 1.05 | -0.92 | 0.08 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 20.00 | 3.65 | 5.40 | 4.53 | 4.36 | % | 0.23 | 1 | 0 | 1.17 | -0.96 | 0.04 | 0.00 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |