Options Chain for VALE S A SPONSORED ADS (VALE) - $10.12 as of 8/22/2025 8:50:16 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 | 8.75 | 9.75 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 7.75 | 9.05 | 8.40 | % | 4.20 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.50 | 7.20 | 8.45 | 7.83 | % | 3.13 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 6.75 | 7.75 | 7.25 | 6.80 | 0.00 | 0.00% | 2.42 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 4.00 | 5.75 | 7.05 | 6.40 | % | 1.60 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 4.75 | 6.05 | 5.40 | % | 1.08 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 6.00 | 3.75 | 5.05 | 4.40 | 4.00 | 0.00 | 0.00% | 0.73 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 2.80 | 3.85 | 3.33 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 8.00 | 1.96 | 2.40 | 2.18 | % | 0.27 | 0 | 0 | 0.66 | 0.98 | 0.04 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 9.00 | 0.93 | 1.50 | 1.22 | 1.14 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.51 | 0.88 | 0.18 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.51 | 0.54 | 0.53 | 0.52 | +0.16 | +44.45% | 0.05 | 247 | 2,497 | 0.26 | 0.60 | 0.37 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 0.01 | 1,316 | 229 | 0.26 | 0.25 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 62 | 14 | 0.28 | 0.06 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.01 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.04 | % | 0.00 | 200 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 1.43 | 0.72 | % | 0.29 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 1,015 | 0.37 | -0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 2 | 1,154 | 0.30 | -0.12 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.17 | -33.34% | 0.03 | 4 | 217 | 0.27 | -0.40 | 0.37 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.55 | 1.17 | 0.86 | 0.95 | -0.36 | -27.49% | 0.08 | 4 | 0 | 0.42 | -0.75 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 1.71 | 2.14 | 1.93 | % | 0.16 | 0 | 0 | 0.58 | -0.94 | 0.12 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 13.00 | 2.70 | 3.30 | 3.00 | % | 0.23 | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 3.80 | 4.05 | 3.93 | 4.02 | -0.29 | -6.73% | 0.28 | 1 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 4.70 | 5.15 | 4.93 | 4.97 | -0.21 | -4.06% | 0.33 | 1 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |