Options Chain for VALE S A SPONSORED ADS (VALE) - $14.07 as of 1/9/2026 3:54:03 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 | 11.75 | 14.50 | 13.13 | % | 13.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 2.00 | 10.75 | 13.95 | 12.35 | % | 6.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 3.00 | 9.00 | 13.05 | 11.03 | % | 3.68 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 4.00 | 9.40 | 12.05 | 10.73 | % | 2.68 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 5.00 | 8.20 | 10.50 | 9.35 | % | 1.87 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 6.00 | 6.00 | 9.50 | 7.75 | % | 1.29 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 7.00 | 6.60 | 8.50 | 7.55 | % | 1.08 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 8.00 | 5.30 | 7.50 | 6.40 | 4.80 | 0.00 | 0.00% | 0.80 | 0 | 19 | 2.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:02 PM EST |
| 9.00 | 4.40 | 7.10 | 5.75 | % | 0.64 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 2.86 | 6.10 | 4.48 | 3.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.40 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 1/9/2026 4:00:02 PM EST |
| 11.00 | 2.69 | 3.75 | 3.22 | 2.74 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.11 | 0.98 | 0.03 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 12.00 | 1.92 | 2.37 | 2.15 | 2.23 | +0.19 | +9.32% | 0.18 | 43 | 1,446 | 0.60 | 0.92 | 0.09 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 13.00 | 1.19 | 1.32 | 1.26 | 1.22 | -0.08 | -6.16% | 0.10 | 140 | 10,427 | 0.32 | 0.79 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 14.00 | 0.54 | 0.56 | 0.55 | 0.56 | -0.07 | -11.12% | 0.04 | 2,980 | 15,438 | 0.28 | 0.53 | 0.30 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 91 | 3,656 | 0.29 | 0.27 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 71 | 1,634 | 0.32 | 0.11 | 0.13 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 1,806 | 0.37 | 0.04 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 425 | 0.42 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 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 | 3.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 6.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,948 | 0.44 | -0.02 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 12.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 2,351 | 0.36 | -0.08 | 0.09 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 13.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 28 | 7,201 | 0.31 | -0.21 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 14.00 | 0.51 | 0.52 | 0.52 | 0.52 | +0.02 | +4.00% | 0.04 | 522 | 2,792 | 0.28 | -0.47 | 0.30 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 15.00 | 0.47 | 1.72 | 1.10 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.60 | -0.73 | 0.24 | -0.01 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 16.00 | 1.39 | 4.25 | 2.82 | % | 0.18 | 0 | 0 | 1.59 | -0.89 | 0.13 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 17.00 | 1.60 | 5.05 | 3.33 | % | 0.20 | 0 | 0 | 1.64 | -0.96 | 0.05 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 18.00 | 2.10 | 6.00 | 4.05 | % | 0.22 | 0 | 0 | 1.74 | -0.99 | 0.02 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 19.00 | 4.50 | 7.00 | 5.75 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 20.00 | 5.30 | 8.00 | 6.65 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 21.00 | 6.30 | 9.00 | 7.65 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 22.00 | 7.50 | 10.00 | 8.75 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 23.00 | 8.50 | 11.00 | 9.75 | % | 0.42 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 24.00 | 9.30 | 12.00 | 10.65 | % | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST |