Options Chain for VALE S A SPONSORED ADS (VALE) - $16.07 as of 1/30/2026 8:53:18 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 | 14.50 | 17.15 | 15.83 | 12.30 | 0.00 | 0.00% | 15.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 4:00:03 PM EST |
| 2.00 | 13.60 | 16.15 | 14.88 | % | 7.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 2.50 | 11.80 | 15.80 | 13.80 | % | 5.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 3.00 | 12.60 | 15.15 | 13.88 | 7.40 | 0.00 | 0.00% | 4.63 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 4:00:03 PM EST |
| 4.00 | 11.60 | 14.15 | 12.88 | % | 3.22 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 5.00 | 10.55 | 13.15 | 11.85 | 10.10 | 0.00 | 0.00% | 2.37 | 0 | 31 | 5.33 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 6.00 | 9.50 | 12.20 | 10.85 | 8.46 | 0.00 | 0.00% | 1.81 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:03 PM EST |
| 7.00 | 8.55 | 10.80 | 9.68 | 7.85 | 0.00 | 0.00% | 1.38 | 0 | 53 | 3.56 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 8.00 | 7.60 | 10.00 | 8.80 | 7.35 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 9.00 | 6.30 | 9.20 | 7.75 | 7.76 | 0.00 | 0.00% | 0.86 | 0 | 215 | 3.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 10.00 | 5.25 | 8.30 | 6.78 | 6.45 | -0.25 | -3.74% | 0.68 | 1 | 864 | 2.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.00 | 3.70 | 6.10 | 4.90 | 5.85 | 0.00 | 0.00% | 0.45 | 0 | 1,187 | 1.63 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 12.00 | 3.75 | 4.45 | 4.10 | 4.10 | -1.18 | -22.35% | 0.34 | 99 | 9,601 | 0.97 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 13.00 | 2.95 | 3.45 | 3.20 | 3.32 | -0.68 | -17.00% | 0.25 | 176 | 15,127 | 0.79 | 0.93 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 14.00 | 2.15 | 2.63 | 2.39 | 2.06 | -0.99 | -32.46% | 0.17 | 607 | 42,958 | 0.54 | 0.83 | 0.13 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.50 | -0.66 | -30.56% | 0.09 | 396 | 20,068 | 0.39 | 0.70 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 16.00 | 0.65 | 1.03 | 0.84 | 0.83 | -0.53 | -38.98% | 0.05 | 770 | 12,272 | 0.39 | 0.50 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.00 | 0.38 | 0.67 | 0.53 | 0.46 | -0.34 | -42.50% | 0.03 | 1,567 | 18,080 | 0.41 | 0.32 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 18.00 | 0.18 | 0.25 | 0.22 | 0.26 | -0.18 | -40.91% | 0.01 | 736 | 6,437 | 0.36 | 0.19 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 19.00 | 0.09 | 0.37 | 0.23 | 0.14 | -0.12 | -46.16% | 0.01 | 745 | 6,523 | 0.46 | 0.11 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 886 | 6,178 | 0.45 | 0.07 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 21.00 | 0.06 | 0.29 | 0.18 | 0.08 | -0.03 | -27.28% | 0.01 | 507 | 2,835 | 0.57 | 0.03 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.74 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.01 | +33.34% | 0.01 | 49 | 411 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 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 | 3.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.21 | 0 | 9 | 5.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 3,036 | 4.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,616 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,953 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 14 | 27,467 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 12.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 11 | 27,518 | 0.48 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.16 | 0.11 | 0.12 | +0.03 | +33.34% | 0.01 | 7 | 7,058 | 0.41 | -0.07 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 14.00 | 0.13 | 0.28 | 0.21 | 0.25 | +0.09 | +56.25% | 0.01 | 79 | 10,242 | 0.36 | -0.17 | 0.13 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 15.00 | 0.44 | 0.53 | 0.49 | 0.49 | +0.22 | +81.49% | 0.03 | 436 | 3,707 | 0.37 | -0.30 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 16.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.35 | +63.64% | 0.05 | 1,326 | 1,701 | 0.33 | -0.50 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.00 | 0.95 | 3.70 | 2.33 | 1.54 | +0.54 | +54.00% | 0.14 | 5 | 111 | 1.30 | -0.68 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 18.00 | 0.37 | 4.50 | 2.44 | % | 0.14 | 0 | 0 | 1.35 | -0.81 | 0.12 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 19.00 | 1.29 | 4.95 | 3.12 | 2.99 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.24 | -0.89 | 0.08 | 0.00 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 2.23 | 6.15 | 4.19 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 2,743 | 1.44 | -0.93 | 0.05 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 21.00 | 3.15 | 7.30 | 5.23 | % | 0.25 | 0 | 0 | 1.61 | -0.97 | 0.03 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 22.00 | 4.15 | 8.30 | 6.23 | % | 0.28 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 23.00 | 5.15 | 9.30 | 7.23 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 24.00 | 6.15 | 10.30 | 8.23 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |