Options Chain for VALE S A SPONSORED ADS (VALE) - $12.40 as of 10/23/2026 8:17:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.15 | 7.60 | 7.38 | 7.29 | 0.00 | 0.00% | 1.48 | 0 | 8 | 4.88 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 8.00 | 3.75 | 4.75 | 4.25 | 4.27 | 0.00 | 0.00% | 0.53 | 0 | 9 | 3.17 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 9.00 | 2.92 | 3.50 | 3.21 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 9.50 | 2.65 | 2.99 | 2.82 | 2.86 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 10.00 | 2.30 | 2.47 | 2.39 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.17 | 0.99 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 10.50 | 1.80 | 1.98 | 1.89 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | 0.97 | 0.06 | -0.01 | 9/14/2026 | 10/23/2026 4:00:00 PM EST |
| 11.00 | 1.33 | 1.50 | 1.42 | 1.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | 0.91 | 0.14 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 11.50 | 0.91 | 1.07 | 0.99 | 0.88 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.56 | 0.82 | 0.25 | -0.02 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 12.00 | 0.56 | 0.66 | 0.61 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.57 | 0.68 | 0.38 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.50 | 0.30 | 0.38 | 0.34 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1,621 | 0.54 | 0.47 | 0.45 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 0.14 | 0.19 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,121 | 0.56 | 0.27 | 0.37 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7,808 | 0.60 | 0.14 | 0.24 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.60 | 0.08 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,611 | 0.64 | 0.04 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.76 | 0.01 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.78 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.87 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.35 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.55 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 10.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.02 | 0.00 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | -0.03 | 0.06 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.57 | -0.09 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 11.50 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.59 | -0.18 | 0.25 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.00 | 0.18 | 0.24 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2,793 | 0.56 | -0.32 | 0.38 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.50 | 0.40 | 0.47 | 0.44 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 2,114 | 0.52 | -0.53 | 0.45 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 0.72 | 0.83 | 0.78 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 1,912 | 0.57 | -0.73 | 0.37 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.50 | 1.11 | 1.27 | 1.19 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 536 | 0.51 | -0.86 | 0.24 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 1.57 | 1.74 | 1.66 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 494 | 0.88 | -0.92 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.50 | 2.03 | 2.22 | 2.13 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.99 | -0.96 | 0.08 | -0.01 | 10/14/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 2.55 | 2.71 | 2.63 | 1.79 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.03 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 15.50 | 3.05 | 3.20 | 3.13 | 2.23 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 3.55 | 3.70 | 3.63 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/23/2026 4:00:00 PM EST |
| 16.50 | 4.00 | 4.20 | 4.10 | 3.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 4.55 | 4.70 | 4.63 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:00 PM EST |
| 17.50 | 5.05 | 5.20 | 5.13 | 4.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 5.55 | 5.70 | 5.63 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 18.50 | 6.00 | 6.20 | 6.10 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 6.55 | 6.70 | 6.63 | 4.84 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:00 PM EST |
| 19.50 | 7.05 | 7.20 | 7.13 | 6.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 7.55 | 7.70 | 7.63 | 7.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 20.50 | 8.05 | 8.20 | 8.13 | 7.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 8.55 | 8.70 | 8.63 | 8.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 22.00 | 9.55 | 11.05 | 10.30 | 8.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 10.55 | 12.30 | 11.43 | 8.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 12.55 | 14.30 | 13.43 | % | 0.54 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST |