Options Chain for VALE S A SPONSORED ADS (VALE) - $14.37 as of 8/12/2026 7:21:20 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 | 11.35 | 13.55 | 12.45 | % | 12.45 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 2.00 | 10.70 | 14.40 | 12.55 | 12.89 | 0.00 | 0.00% | 6.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 4:00:05 PM EST |
| 3.00 | 9.40 | 13.55 | 11.48 | % | 3.83 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 4.00 | 9.75 | 11.35 | 10.55 | % | 2.64 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 5.00 | 8.40 | 10.45 | 9.43 | 9.45 | -1.75 | -15.63% | 1.89 | 510 | 77 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 6.00 | 8.15 | 9.30 | 8.73 | % | 1.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 8.00 | 6.30 | 6.55 | 6.43 | 6.30 | -0.70 | -10.00% | 0.80 | 2,960 | 415 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 10.00 | 4.30 | 4.50 | 4.40 | 4.30 | -0.44 | -9.29% | 0.44 | 14,806 | 2,302 | 0.53 | 0.99 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 11.00 | 3.10 | 3.80 | 3.45 | 3.35 | -0.60 | -15.19% | 0.31 | 10 | 5 | 0.59 | 0.93 | 0.07 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 12.00 | 2.42 | 2.62 | 2.52 | 2.48 | -0.04 | -1.59% | 0.21 | 2 | 6,834 | 0.31 | 0.84 | 0.10 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 13.00 | 1.70 | 1.85 | 1.78 | 1.78 | +0.04 | +2.30% | 0.14 | 138 | 1,537 | 0.33 | 0.71 | 0.13 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 14.00 | 1.13 | 1.22 | 1.18 | 1.24 | +0.01 | +0.82% | 0.08 | 8 | 3,149 | 0.32 | 0.57 | 0.15 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 15.00 | 0.70 | 0.77 | 0.74 | 0.73 | +0.04 | +5.80% | 0.05 | 31 | 9,682 | 0.32 | 0.42 | 0.15 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 16.00 | 0.40 | 0.47 | 0.44 | 0.45 | +0.03 | +7.15% | 0.03 | 42 | 6,829 | 0.31 | 0.28 | 0.13 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 17.00 | 0.25 | 0.29 | 0.27 | 0.28 | +0.03 | +12.00% | 0.02 | 82 | 6,284 | 0.32 | 0.19 | 0.10 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 18.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 0.01 | 1 | 2,301 | 0.33 | 0.12 | 0.07 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 19.00 | 0.07 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.33 | 0.08 | 0.05 | 0.00 | 8/10/2026 | 8/12/2026 4:00:05 PM EST |
| 20.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 4,888 | 0.34 | 0.05 | 0.04 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.35 | 0.04 | 0.03 | 0.00 | 8/10/2026 | 8/12/2026 4:00:05 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,463 | 0.36 | 0.02 | 0.02 | 0.00 | 8/3/2026 | 8/12/2026 4:00:05 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 8/12/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.43 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 8/12/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,423 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/12/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/12/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/12/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/12/2026 4:00:05 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 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/12/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 8 | 4.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 82 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 8.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52,392 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.01 | 41 | 28,477 | 0.40 | -0.01 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.37 | -0.07 | 0.07 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 12.00 | 0.28 | 0.34 | 0.31 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 37,829 | 0.35 | -0.16 | 0.10 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 13.00 | 0.54 | 0.61 | 0.58 | 0.54 | -0.11 | -16.93% | 0.04 | 25 | 31,778 | 0.34 | -0.29 | 0.13 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 14.00 | 0.93 | 0.98 | 0.96 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 3,910 | 0.32 | -0.43 | 0.15 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 15.00 | 1.47 | 1.56 | 1.52 | 1.54 | +0.02 | +1.32% | 0.10 | 860 | 8,187 | 0.31 | -0.58 | 0.15 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 16.00 | 1.90 | 2.62 | 2.26 | 2.21 | +0.03 | +1.38% | 0.14 | 1 | 1,925 | 0.32 | -0.72 | 0.13 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 17.00 | 2.80 | 3.15 | 2.98 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 4,260 | 0.27 | -0.81 | 0.10 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 18.00 | 3.35 | 5.10 | 4.23 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 710 | 0.76 | -0.88 | 0.07 | 0.00 | 8/6/2026 | 8/12/2026 4:00:05 PM EST |
| 19.00 | 4.70 | 6.95 | 5.83 | 2.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | -0.92 | 0.05 | 0.00 | 4/20/2026 | 8/12/2026 4:00:05 PM EST |
| 20.00 | 4.10 | 7.55 | 5.83 | % | 0.29 | 0 | 24 | 1.04 | -0.95 | 0.04 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 21.00 | 4.90 | 8.80 | 6.85 | % | 0.33 | 0 | 0 | 1.18 | -0.96 | 0.03 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 22.00 | 6.10 | 9.80 | 7.95 | % | 0.36 | 0 | 21 | 1.23 | -0.98 | 0.02 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 23.00 | 6.80 | 10.95 | 8.88 | % | 0.39 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 24.00 | 8.55 | 11.50 | 10.03 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 25.00 | 9.05 | 13.00 | 11.03 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 26.00 | 9.80 | 13.95 | 11.88 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 27.00 | 11.00 | 14.45 | 12.73 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 28.00 | 12.35 | 15.25 | 13.80 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 29.00 | 12.80 | 17.00 | 14.90 | 15.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:05 PM EST |
| 30.00 | 14.75 | 18.00 | 16.38 | 14.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 4:00:05 PM EST |
| 31.00 | 14.80 | 18.95 | 16.88 | 15.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 4:00:05 PM EST |
| 32.00 | 15.80 | 19.95 | 17.88 | 16.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 4:00:05 PM EST |