Options Chain for VALE S A SPONSORED ADS (VALE) - $10.86 as of 9/19/2025 9:43:47 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 | 9.75 | 10.20 | 9.98 | 8.65 | 0.00 | 0.00% | 9.98 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/19/2025 3:59:53 PM EST |
| 2.00 | 8.75 | 9.20 | 8.98 | % | 4.49 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 3.00 | 7.75 | 8.05 | 7.90 | % | 2.63 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 4.00 | 6.60 | 7.05 | 6.83 | % | 1.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 5.00 | 5.40 | 7.00 | 6.20 | 5.18 | 0.00 | 0.00% | 1.24 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:53 PM EST |
| 6.00 | 4.60 | 5.25 | 4.93 | 4.95 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 7.00 | 3.80 | 4.10 | 3.95 | 1.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.74 | 0.99 | 0.01 | 0.00 | 8/28/2025 | 9/19/2025 3:59:53 PM EST |
| 8.00 | 2.64 | 3.10 | 2.87 | 2.52 | 0.00 | 0.00% | 0.36 | 0 | 35 | 0.56 | 0.97 | 0.03 | 0.00 | 9/5/2025 | 9/19/2025 3:59:53 PM EST |
| 9.00 | 1.70 | 2.16 | 1.93 | 2.00 | +0.01 | +0.51% | 0.21 | 3 | 2,351 | 0.44 | 0.91 | 0.09 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 10.00 | 1.13 | 1.21 | 1.17 | 1.20 | +0.05 | +4.35% | 0.12 | 43 | 8,391 | 0.28 | 0.76 | 0.20 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 11.00 | 0.52 | 0.57 | 0.55 | 0.58 | +0.08 | +16.00% | 0.05 | 551 | 58,666 | 0.26 | 0.51 | 0.28 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 12.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 50,417 | 132,909 | 0.27 | 0.26 | 0.23 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 49,096 | 1,058 | 0.28 | 0.10 | 0.13 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.31 | 0.03 | 0.05 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 266 | 0.34 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:53 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.84 | 0.42 | % | 0.21 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/19/2025 3:59:53 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.46 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,554 | 0.37 | -0.03 | 0.03 | 0.00 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 9.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 108 | 15,722 | 0.31 | -0.09 | 0.09 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.04 | -16.67% | 0.02 | 11 | 5,730 | 0.28 | -0.24 | 0.20 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 11.00 | 0.56 | 0.62 | 0.59 | 0.60 | -0.01 | -1.64% | 0.05 | 216 | 7,396 | 0.26 | -0.49 | 0.28 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 2.98 | 1.49 | 1.29 | 0.00 | 0.00% | 0.12 | 0 | 194 | 1.08 | -0.74 | 0.23 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 13.00 | 1.45 | 4.25 | 2.85 | % | 0.22 | 0 | 0 | 1.35 | -0.90 | 0.13 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 14.00 | 1.40 | 5.20 | 3.30 | % | 0.24 | 0 | 0 | 1.45 | -0.97 | 0.05 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 15.00 | 3.60 | 6.20 | 4.90 | 4.74 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.55 | -0.99 | 0.02 | 0.00 | 9/4/2025 | 9/19/2025 3:59:53 PM EST |
| 16.00 | 4.60 | 7.20 | 5.90 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 20.00 | 8.60 | 11.20 | 9.90 | % | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST |