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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 12.50 | 10.40 | 10.40 | 0.00 | 0.00% | 10.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:04 PM EST |
| 2.00 | 7.35 | 11.50 | 9.43 | 12.89 | 0.00 | 0.00% | 4.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 11/2/2026 4:00:04 PM EST |
| 3.00 | 6.30 | 10.50 | 8.40 | % | 2.80 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 4.00 | 5.35 | 9.50 | 7.43 | % | 1.86 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 5.00 | 4.30 | 8.55 | 6.43 | 10.78 | 0.00 | 0.00% | 1.29 | 0 | 51 | 4.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 11/2/2026 4:00:04 PM EST |
| 6.00 | 3.30 | 7.55 | 5.43 | % | 0.90 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 8.00 | 3.30 | 3.50 | 3.40 | 5.18 | 0.00 | 0.00% | 0.42 | 0 | 147 | 0.92 | 1.00 | 0.02 | 0.00 | 10/20/2026 | 11/2/2026 4:00:04 PM EST |
| 10.00 | 1.45 | 1.60 | 1.53 | 1.58 | 0.00 | 0.00% | 0.15 | 0 | 1,173 | 0.42 | 0.83 | 0.15 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 11.00 | 0.74 | 0.81 | 0.78 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 2,671 | 0.37 | 0.62 | 0.25 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 12.00 | 0.29 | 0.33 | 0.31 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11,367 | 0.35 | 0.36 | 0.26 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 13.00 | 0.07 | 0.11 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,685 | 0.33 | 0.16 | 0.17 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28,492 | 0.33 | 0.06 | 0.08 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,997 | 0.41 | 0.02 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,019 | 0.44 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,323 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,538 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,199 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,779 | 0.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,406 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/2/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,447 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/2/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 11/2/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 11/2/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 11/2/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/2/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 11/2/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 8 | 8.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 11/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52,305 | 0.52 | 0.00 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 28,839 | 0.39 | -0.17 | 0.15 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 11.00 | 0.37 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 5,744 | 0.35 | -0.38 | 0.25 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 12.00 | 0.83 | 1.27 | 1.05 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 39,712 | 0.42 | -0.64 | 0.26 | -0.01 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 13.00 | 1.41 | 1.97 | 1.69 | 1.71 | 0.00 | 0.00% | 0.13 | 0 | 72,954 | 0.56 | -0.84 | 0.17 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 14.00 | 2.49 | 3.50 | 3.00 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 18,237 | 1.09 | -0.94 | 0.08 | 0.00 | 11/2/2026 | 11/2/2026 4:00:04 PM EST |
| 15.00 | 3.25 | 3.85 | 3.55 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 18,038 | 0.73 | -0.98 | 0.03 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 16.00 | 4.30 | 5.10 | 4.70 | 4.63 | 0.00 | 0.00% | 0.29 | 0 | 3,850 | 1.08 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 17.00 | 5.40 | 5.80 | 5.60 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 3,703 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:04 PM EST |
| 18.00 | 4.55 | 8.15 | 6.35 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 153 | 2.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 4:00:04 PM EST |
| 19.00 | 5.55 | 9.70 | 7.63 | 5.05 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 4:00:04 PM EST |
| 20.00 | 6.55 | 10.50 | 8.53 | 7.65 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:04 PM EST |
| 21.00 | 7.55 | 11.70 | 9.63 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 22.00 | 8.55 | 12.35 | 10.45 | % | 0.47 | 0 | 20 | 2.78 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 23.00 | 9.55 | 13.75 | 11.65 | 7.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 4:00:04 PM EST |
| 24.00 | 10.55 | 14.75 | 12.65 | % | 0.53 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 25.00 | 11.55 | 15.75 | 13.65 | 11.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 4:00:04 PM EST |
| 26.00 | 12.55 | 16.75 | 14.65 | % | 0.56 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 27.00 | 13.55 | 17.75 | 15.65 | % | 0.58 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 28.00 | 14.55 | 18.30 | 16.43 | % | 0.59 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:04 PM EST | |||
| 29.00 | 15.55 | 19.75 | 17.65 | 15.63 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:04 PM EST |
| 30.00 | 16.55 | 20.75 | 18.65 | 14.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 4:00:04 PM EST |
| 31.00 | 17.55 | 21.75 | 19.65 | 15.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 11/2/2026 4:00:04 PM EST |
| 32.00 | 18.55 | 22.75 | 20.65 | 16.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 4:00:04 PM EST |