Options Chain for VALE S A SPONSORED ADS (VALE) - $11.94 as of 11/4/2025 9:24:43 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 | 9.90 | 12.25 | 11.08 | 8.65 | 0.00 | 0.00% | 11.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/4/2025 3:59:55 PM EST |
| 2.00 | 8.00 | 12.05 | 10.03 | % | 5.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 3.00 | 7.00 | 11.05 | 9.03 | % | 3.01 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 4.00 | 6.30 | 10.05 | 8.18 | % | 2.04 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 5.00 | 5.05 | 9.05 | 7.05 | 5.18 | 0.00 | 0.00% | 1.41 | 0 | 5 | 4.84 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/4/2025 3:59:55 PM EST |
| 6.00 | 4.00 | 8.05 | 6.03 | 6.02 | +0.14 | +2.39% | 1.01 | 1 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 7.00 | 3.90 | 7.05 | 5.48 | 5.10 | 0.00 | 0.00% | 0.78 | 0 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:55 PM EST |
| 8.00 | 2.78 | 6.05 | 4.42 | 4.25 | 0.00 | 0.00% | 0.55 | 0 | 41 | 2.85 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:55 PM EST |
| 9.00 | 1.30 | 4.30 | 2.80 | 3.25 | 0.00 | 0.00% | 0.31 | 0 | 1,875 | 1.79 | 1.00 | 0.02 | 0.00 | 11/3/2025 | 11/4/2025 3:59:55 PM EST |
| 10.00 | 1.83 | 2.10 | 1.97 | 1.97 | -0.33 | -14.35% | 0.20 | 143 | 8,291 | 0.49 | 0.95 | 0.08 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 11.00 | 0.90 | 1.18 | 1.04 | 1.10 | -0.22 | -16.67% | 0.09 | 138 | 62,596 | 0.25 | 0.81 | 0.23 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 12.00 | 0.39 | 0.41 | 0.40 | 0.40 | -0.15 | -27.28% | 0.03 | 36,767 | 172,130 | 0.25 | 0.50 | 0.36 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 34,086 | 67,738 | 0.26 | 0.20 | 0.25 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,908 | 0.28 | 0.06 | 0.10 | 0.00 | 11/3/2025 | 11/4/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.34 | 0.01 | 0.03 | 0.00 | 10/30/2025 | 11/4/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:55 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 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/4/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:55 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:55 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 15,366 | 0.43 | 0.00 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 231 | 6,466 | 0.35 | -0.05 | 0.08 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 11.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 218 | 10,807 | 0.30 | -0.19 | 0.23 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 12.00 | 0.42 | 0.53 | 0.48 | 0.47 | +0.11 | +30.56% | 0.04 | 694 | 2,181 | 0.27 | -0.50 | 0.36 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 13.00 | 0.25 | 1.96 | 1.11 | % | 0.09 | 0 | 0 | 0.79 | -0.80 | 0.25 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 14.00 | 0.50 | 4.30 | 2.40 | % | 0.17 | 0 | 0 | 1.79 | -0.94 | 0.10 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 15.00 | 1.45 | 5.25 | 3.35 | 4.74 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.92 | -0.99 | 0.03 | 0.00 | 9/4/2025 | 11/4/2025 3:59:55 PM EST |
| 16.00 | 2.17 | 6.25 | 4.21 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 17.00 | 3.15 | 7.25 | 5.20 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 20.00 | 6.15 | 10.25 | 8.20 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST |