Options Chain for VALE S A SPONSORED ADS (VALE) - $12.23 as of 10/23/2026 8:22:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.95 | 13.35 | 11.65 | 11.45 | -0.50 | -4.19% | 11.65 | 11 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 2.00 | 8.40 | 12.35 | 10.38 | 11.60 | 0.00 | 0.00% | 5.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 3:59:57 PM EST |
| 3.00 | 7.40 | 11.30 | 9.35 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 4.00 | 6.40 | 10.35 | 8.38 | % | 2.10 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 5.00 | 5.40 | 9.35 | 7.38 | % | 1.48 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 6.00 | 4.40 | 8.30 | 6.35 | % | 1.06 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 7.00 | 3.40 | 7.30 | 5.35 | 7.50 | 0.00 | 0.00% | 0.76 | 0 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/22/2026 3:59:57 PM EST |
| 8.00 | 2.42 | 6.35 | 4.39 | % | 0.55 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 9.00 | 1.43 | 5.35 | 3.39 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.07 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 10/22/2026 3:59:57 PM EST |
| 9.50 | 1.36 | 4.85 | 3.11 | % | 0.33 | 0 | 0 | 2.81 | 0.99 | 0.02 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 10.00 | 1.52 | 2.95 | 2.24 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | 0.94 | 0.07 | 0.00 | 10/12/2026 | 10/22/2026 3:59:57 PM EST |
| 10.50 | 1.67 | 1.94 | 1.81 | 1.92 | % | 0.17 | 7 | 0 | 0.64 | 0.91 | 0.11 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 11.00 | 0.11 | 2.47 | 1.29 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.39 | 0.83 | 0.18 | -0.01 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 11.50 | 0.46 | 1.61 | 1.04 | % | 0.09 | 0 | 0 | 0.92 | 0.73 | 0.25 | -0.01 | 10/22/2026 3:59:57 PM EST | |||
| 12.00 | 0.44 | 0.74 | 0.59 | 0.72 | -0.54 | -42.86% | 0.05 | 18 | 182 | 0.35 | 0.59 | 0.30 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.49 | 0.25 | 0.48 | -0.22 | -31.43% | 0.02 | 103 | 4 | 0.45 | 0.44 | 0.30 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 13.00 | 0.22 | 0.31 | 0.27 | 0.33 | -0.09 | -21.43% | 0.02 | 38 | 1,681 | 0.40 | 0.30 | 0.27 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 13.50 | 0.05 | 0.21 | 0.13 | 0.17 | -0.09 | -34.62% | 0.01 | 505 | 296 | 0.37 | 0.19 | 0.21 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 14.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.06 | -37.50% | 0.01 | 74 | 10,680 | 0.41 | 0.11 | 0.15 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 14.50 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.06 | 0.09 | 0.00 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 124 | 22,120 | 0.47 | 0.03 | 0.06 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.01 | 0.03 | 0.00 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 8,478 | 0.52 | 0.01 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,400 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86,729 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/22/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/22/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 5,100 | 3.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/22/2026 3:59:57 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 | 10/22/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.83 | 0.42 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 10/22/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 1.43 | 0.72 | % | 0.08 | 0 | 0 | 1.95 | -0.01 | 0.02 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.06 | 0.07 | 0.00 | 10/19/2026 | 10/22/2026 3:59:57 PM EST |
| 10.50 | 0.05 | 0.13 | 0.09 | 0.07 | +0.04 | +133.34% | 0.01 | 11 | 10 | 0.46 | -0.09 | 0.11 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 11.00 | 0.02 | 0.17 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 35 | 4,540 | 0.35 | -0.17 | 0.18 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 11.50 | 0.04 | 0.27 | 0.16 | 0.24 | +0.11 | +84.62% | 0.01 | 44 | 1,207 | 0.30 | -0.27 | 0.25 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 12.00 | 0.37 | 0.50 | 0.44 | 0.44 | +0.20 | +83.34% | 0.04 | 120 | 4,113 | 0.39 | -0.41 | 0.30 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 12.50 | 0.46 | 0.95 | 0.71 | 0.68 | +0.23 | +51.12% | 0.06 | 325 | 65 | 0.39 | -0.56 | 0.30 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.32 | +45.72% | 0.08 | 28 | 6,078 | 0.38 | -0.70 | 0.27 | -0.01 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 13.50 | 1.30 | 1.50 | 1.40 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.46 | -0.81 | 0.21 | -0.01 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 14.00 | 1.78 | 1.94 | 1.86 | 1.85 | +0.41 | +28.48% | 0.13 | 68 | 11,759 | 0.49 | -0.89 | 0.15 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 14.50 | 1.07 | 3.70 | 2.39 | 2.14 | % | 0.16 | 150 | 0 | 1.61 | -0.94 | 0.09 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 15.00 | 2.76 | 2.91 | 2.84 | 2.76 | +0.53 | +23.77% | 0.19 | 50 | 5,085 | 0.60 | -0.97 | 0.06 | 0.00 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 15.50 | 1.21 | 5.15 | 3.18 | % | 0.21 | 0 | 0 | 2.13 | -0.99 | 0.03 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 16.00 | 3.20 | 4.55 | 3.88 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 6,527 | 1.38 | -0.99 | 0.02 | 0.00 | 10/20/2026 | 10/22/2026 3:59:57 PM EST |
| 16.50 | 2.20 | 6.10 | 4.15 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 17.00 | 2.69 | 6.60 | 4.65 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 3:59:57 PM EST |
| 17.50 | 3.20 | 7.10 | 5.15 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 18.00 | 3.70 | 7.60 | 5.65 | 4.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 3:59:57 PM EST |
| 18.50 | 4.20 | 8.10 | 6.15 | 5.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:57 PM EST |
| 19.00 | 4.70 | 8.60 | 6.65 | % | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 20.00 | 6.10 | 9.60 | 7.85 | 7.32 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 21.00 | 6.70 | 10.60 | 8.65 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/22/2026 3:59:57 PM EST |
| 22.00 | 7.70 | 11.60 | 9.65 | 8.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/22/2026 3:59:57 PM EST |
| 23.00 | 8.70 | 12.60 | 10.65 | % | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 24.00 | 9.70 | 13.60 | 11.65 | % | 0.49 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 25.00 | 10.70 | 14.60 | 12.65 | 9.91 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/22/2026 3:59:57 PM EST |