Options Chain for VALE S A SPONSORED ADS (VALE) - $11.96 as of 10/27/2026 5:26:08 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 | 8.85 | 12.95 | 10.90 | 12.16 | 0.00 | 0.00% | 10.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 2.00 | 7.90 | 11.95 | 9.93 | 12.89 | 0.00 | 0.00% | 4.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 4:00:04 PM EST |
| 3.00 | 6.90 | 11.00 | 8.95 | % | 2.98 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 4.00 | 5.90 | 10.00 | 7.95 | % | 1.99 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 5.00 | 4.90 | 9.00 | 6.95 | 10.78 | 0.00 | 0.00% | 1.39 | 0 | 51 | 4.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 3.90 | 8.00 | 5.95 | % | 0.99 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 8.00 | 3.75 | 4.00 | 3.88 | 5.18 | 0.00 | 0.00% | 0.48 | 0 | 147 | 0.89 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 1.89 | 2.06 | 1.98 | 1.94 | -0.18 | -8.50% | 0.20 | 17 | 1,163 | 0.44 | 0.89 | 0.11 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 1.11 | 1.21 | 1.16 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.39 | 0.72 | 0.20 | -0.01 | 8/25/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.12 | -17.40% | 0.05 | 720 | 10,368 | 0.36 | 0.48 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.04 | -16.00% | 0.02 | 1,067 | 4,639 | 0.35 | 0.26 | 0.21 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 66 | 26,251 | 0.35 | 0.11 | 0.12 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 388 | 17,787 | 0.37 | 0.04 | 0.05 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 33,040 | 0.40 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21,361 | 0.45 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,546 | 0.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,198 | 0.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,781 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,406 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 134 | 2.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,447 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 52,320 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 179 | 28,423 | 0.39 | -0.11 | 0.11 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 0.28 | 0.31 | 0.30 | 0.32 | +0.02 | +6.67% | 0.03 | 134 | 3,890 | 0.37 | -0.28 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.69 | 0.74 | 0.72 | 0.71 | +0.06 | +9.24% | 0.06 | 1,594 | 40,745 | 0.36 | -0.52 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 1.23 | 1.62 | 1.43 | 1.38 | +0.10 | +7.82% | 0.11 | 179 | 72,952 | 0.37 | -0.74 | 0.21 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 2.18 | 2.47 | 2.33 | 2.31 | +0.21 | +10.00% | 0.17 | 1,186 | 17,486 | 0.27 | -0.89 | 0.12 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 2.90 | 3.75 | 3.33 | 3.19 | +0.47 | +17.28% | 0.22 | 10 | 19,301 | 0.89 | -0.96 | 0.05 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 4.00 | 4.40 | 4.20 | 4.10 | +0.35 | +9.34% | 0.26 | 1 | 5,419 | 0.74 | -0.99 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 5.00 | 5.70 | 5.35 | 5.10 | +0.83 | +19.44% | 0.31 | 1,059 | 3,902 | 1.09 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 6.05 | 6.60 | 6.33 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 237 | 1.11 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 5.15 | 9.20 | 7.18 | 5.05 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 6.10 | 10.20 | 8.15 | 7.65 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 7.10 | 11.20 | 9.15 | % | 0.44 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.00 | 8.10 | 12.20 | 10.15 | % | 0.46 | 0 | 20 | 2.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 23.00 | 9.20 | 13.20 | 11.20 | 7.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 10.10 | 14.20 | 12.15 | % | 0.51 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 11.10 | 15.20 | 13.15 | 11.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 12.10 | 16.20 | 14.15 | % | 0.54 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 13.15 | 17.20 | 15.18 | % | 0.56 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 14.05 | 18.20 | 16.13 | % | 0.58 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 29.00 | 15.05 | 19.20 | 17.13 | 15.63 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 16.05 | 20.20 | 18.13 | 14.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 17.05 | 21.20 | 19.13 | 15.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 18.05 | 22.20 | 20.13 | 16.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:04 PM EST |