Options Chain for VALE S A SPONSORED ADS (VALE) - $11.47 as of 11/3/2026 8:05:18 AM 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 | 5.75 | 6.50 | 6.13 | 6.42 | 0.00 | 0.00% | 1.23 | 0 | 26 | 5.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 6.50 | 4.70 | 5.60 | 5.15 | 5.08 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 7.00 | 4.30 | 5.05 | 4.68 | 4.58 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 8.00 | 2.76 | 3.75 | 3.26 | 3.40 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 9.00 | 2.25 | 2.44 | 2.35 | 2.36 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 9.50 | 1.78 | 1.94 | 1.86 | 1.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.12 | 0.99 | 0.05 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 10.50 | 0.84 | 0.95 | 0.90 | 1.03 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.81 | 0.92 | 0.23 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 11.00 | 0.40 | 0.48 | 0.44 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.44 | 0.74 | 0.55 | -0.03 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 11.50 | 0.13 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4,347 | 0.45 | 0.42 | 0.69 | -0.03 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,644 | 0.47 | 0.15 | 0.40 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.52 | 0.03 | 0.13 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.68 | 0.01 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.84 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 201 | 4.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.04 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 19.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.83 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.01 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | -0.01 | 0.05 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | -0.08 | 0.23 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,137 | 0.49 | -0.26 | 0.55 | -0.03 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 11.50 | 0.28 | 0.33 | 0.31 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,804 | 0.48 | -0.58 | 0.69 | -0.03 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 12.00 | 0.37 | 0.89 | 0.63 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 1,246 | 1.05 | -0.85 | 0.40 | -0.02 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 12.50 | 0.87 | 1.39 | 1.13 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 948 | 1.36 | -0.97 | 0.13 | -0.01 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 13.00 | 1.59 | 1.69 | 1.64 | 1.51 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.95 | -0.99 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 13.50 | 1.64 | 2.26 | 1.95 | 2.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 14.00 | 2.12 | 3.20 | 2.66 | 2.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 14.50 | 1.80 | 3.60 | 2.70 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 15.00 | 3.05 | 4.35 | 3.70 | 3.38 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 15.50 | 4.05 | 4.25 | 4.15 | 4.16 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 16.00 | 4.55 | 4.85 | 4.70 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 16.50 | 4.20 | 5.60 | 4.90 | % | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 17.00 | 5.50 | 6.10 | 5.80 | 5.44 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 17.50 | 5.30 | 6.60 | 5.95 | 5.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 18.00 | 5.70 | 6.80 | 6.25 | 6.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 18.50 | 6.35 | 7.45 | 6.90 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.87 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 19.00 | 7.15 | 8.30 | 7.73 | 6.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:04 PM EST |
| 19.50 | 7.55 | 8.30 | 7.93 | 8.08 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 20.00 | 8.10 | 9.20 | 8.65 | 8.58 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 21.00 | 8.55 | 10.45 | 9.50 | 8.31 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:04 PM EST |
| 22.00 | 9.75 | 11.25 | 10.50 | 9.72 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:04 PM EST |
| 23.00 | 9.90 | 12.70 | 11.30 | 9.92 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:04 PM EST |
| 25.00 | 12.10 | 14.70 | 13.40 | % | 0.54 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST |