Options Chain for VALE S A SPONSORED ADS (VALE) - $11.62 as of 10/28/2025 9:05:41 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 | 9.55 | 11.70 | 10.63 | % | 10.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.00 | 9.05 | 11.70 | 10.38 | % | 5.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 3.00 | 6.60 | 10.65 | 8.63 | 8.77 | 0.00 | 0.00% | 2.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 4.00 | 5.80 | 9.70 | 7.75 | % | 1.94 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.00 | 6.20 | 8.70 | 7.45 | % | 1.49 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.50 | 5.60 | 7.25 | 6.43 | % | 1.17 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.00 | 5.10 | 6.00 | 5.55 | 5.45 | 0.00 | 0.00% | 0.92 | 0 | 12 | 2.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 6.50 | 4.70 | 6.25 | 5.48 | % | 0.84 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 7.00 | 4.20 | 6.70 | 5.45 | % | 0.78 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 7.50 | 3.70 | 5.25 | 4.48 | % | 0.60 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 8.00 | 1.95 | 5.70 | 3.83 | % | 0.48 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 8.50 | 2.71 | 3.75 | 3.23 | 3.04 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 2.22 | 3.50 | 2.86 | 2.54 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 9.50 | 1.27 | 3.15 | 2.21 | % | 0.23 | 0 | 0 | 1.76 | 0.99 | 0.02 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 10.00 | 1.15 | 1.92 | 1.54 | 1.74 | +0.22 | +14.48% | 0.15 | 1 | 816 | 0.78 | 0.96 | 0.08 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 0.76 | 1.76 | 1.26 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.97 | 0.90 | 0.18 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.65 | 0.84 | 0.75 | 0.79 | +0.14 | +21.54% | 0.07 | 38 | 17,160 | 0.23 | 0.77 | 0.32 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 0.38 | 0.42 | 0.40 | 0.41 | +0.07 | +20.59% | 0.03 | 1,746 | 443 | 0.27 | 0.59 | 0.46 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 16,531 | 25,821 | 0.26 | 0.35 | 0.47 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 16 | 390 | 0.27 | 0.17 | 0.31 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 4,310 | 0.30 | 0.08 | 0.17 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 225 | 6 | 0.33 | 0.03 | 0.08 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.38 | 0.01 | 0.04 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,114 | 0.39 | -0.04 | 0.08 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.32 | -0.10 | 0.18 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 79 | 22,908 | 0.29 | -0.23 | 0.32 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.08 | -25.00% | 0.02 | 2 | 1,469 | 0.27 | -0.41 | 0.46 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.44 | 0.54 | 0.49 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 405 | 0.24 | -0.65 | 0.47 | -0.01 | 10/23/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.33 | 3.05 | 1.69 | % | 0.14 | 0 | 0 | 2.14 | -0.83 | 0.31 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.80 | 3.50 | 2.15 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.24 | -0.92 | 0.17 | 0.00 | 10/20/2025 | 10/28/2025 3:59:58 PM EST |
| 13.50 | 1.49 | 4.00 | 2.75 | % | 0.20 | 0 | 0 | 2.37 | -0.97 | 0.08 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 14.00 | 1.98 | 4.50 | 3.24 | % | 0.23 | 0 | 0 | 2.49 | -0.99 | 0.04 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 14.50 | 1.50 | 4.95 | 3.23 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 15.00 | 2.95 | 5.45 | 4.20 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 15.50 | 2.40 | 5.95 | 4.18 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 16.00 | 3.40 | 6.45 | 4.93 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 17.00 | 4.95 | 7.45 | 6.20 | % | 0.36 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 18.00 | 5.90 | 8.45 | 7.18 | % | 0.40 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST |