Options Chain for VALE S A SPONSORED ADS (VALE) - $15.44 as of 3/6/2026 6:58:05 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 | 11.90 | 16.10 | 14.00 | 15.33 | 0.00 | 0.00% | 14.00 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:04 PM EST |
| 2.00 | 10.90 | 15.10 | 13.00 | 14.09 | 0.00 | 0.00% | 6.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 2.50 | 10.40 | 14.60 | 12.50 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 3.00 | 9.90 | 14.00 | 11.95 | 12.50 | 0.00 | 0.00% | 3.98 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 4.00 | 8.90 | 13.10 | 11.00 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 5.00 | 7.90 | 12.00 | 9.95 | 10.10 | 0.00 | 0.00% | 1.99 | 0 | 25 | 9.09 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 6.90 | 10.90 | 8.90 | 10.06 | 0.00 | 0.00% | 1.48 | 0 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 7.80 | 10.10 | 8.95 | 8.20 | -0.35 | -4.10% | 1.28 | 501 | 3,504 | 6.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 6.30 | 7.15 | 6.73 | 8.98 | 0.00 | 0.00% | 0.84 | 0 | 1,253 | 2.33 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 5.85 | 6.45 | 6.15 | 6.65 | 0.00 | 0.00% | 0.68 | 0 | 939 | 2.62 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 4.85 | 5.65 | 5.25 | 5.39 | 0.00 | 0.00% | 0.53 | 0 | 843 | 2.52 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 4.35 | 6.60 | 5.48 | 5.15 | 0.00 | 0.00% | 0.52 | 0 | 1,001 | 4.16 | 0.99 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 3.85 | 4.15 | 4.00 | 4.63 | 0.00 | 0.00% | 0.36 | 0 | 1,345 | 1.32 | 0.98 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 3.40 | 3.85 | 3.63 | 3.65 | -1.75 | -32.41% | 0.32 | 500 | 250 | 1.50 | 0.97 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 2.76 | 3.35 | 3.06 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 9,588 | 1.33 | 0.94 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 2.29 | 3.10 | 2.70 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 388 | 1.47 | 0.91 | 0.08 | -0.01 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 1.86 | 2.14 | 2.00 | 2.14 | -0.34 | -13.71% | 0.15 | 10 | 14,481 | 0.74 | 0.87 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 1.34 | 1.95 | 1.65 | 2.29 | 0.00 | 0.00% | 0.12 | 0 | 500 | 0.96 | 0.81 | 0.14 | -0.02 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 1.18 | 1.36 | 1.27 | 1.14 | -0.47 | -29.20% | 0.09 | 30 | 45,273 | 0.49 | 0.74 | 0.19 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 0.81 | 0.86 | 0.84 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 285 | 0.50 | 0.64 | 0.24 | -0.02 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.27 | -33.75% | 0.04 | 1,030 | 19,539 | 0.46 | 0.51 | 0.29 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.50 | 0.29 | 0.33 | 0.31 | 0.29 | -0.23 | -44.24% | 0.02 | 337 | 397 | 0.45 | 0.36 | 0.29 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.11 | -39.29% | 0.01 | 798 | 12,976 | 0.44 | 0.22 | 0.24 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 80 | 772 | 0.45 | 0.13 | 0.17 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 545 | 17,841 | 0.46 | 0.08 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 2,209 | 0.48 | 0.05 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 148 | 11,974 | 0.53 | 0.03 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 2,132 | 0.57 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 8,691 | 0.60 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 255 | 30,164 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,805 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.10 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.53 | 1.27 | 0.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/6/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 2.73 | 1.37 | 0.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/6/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 2.73 | 1.37 | 0.01 | 0.00 | 0.00% | 0.23 | 0 | 3,036 | 7.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,616 | 1.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,953 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,227 | 27,401 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.93 | -0.01 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,792 | 0.89 | -0.02 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 35 | 215 | 0.82 | -0.03 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 33 | 27,471 | 0.74 | -0.06 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.09 | 0.08 | -0.01 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 103 | 7,291 | 0.62 | -0.13 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 0.14 | 0.17 | 0.16 | 0.14 | +0.03 | +27.28% | 0.01 | 983 | 3,723 | 0.57 | -0.19 | 0.14 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.06 | +35.30% | 0.02 | 3,050 | 37,709 | 0.52 | -0.26 | 0.19 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 0.34 | 0.38 | 0.36 | 0.34 | +0.10 | +41.67% | 0.02 | 1,379 | 5,378 | 0.49 | -0.36 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 0.53 | 0.58 | 0.56 | 0.54 | +0.21 | +63.64% | 0.04 | 1,050 | 6,664 | 0.46 | -0.49 | 0.29 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.50 | 0.81 | 0.86 | 0.84 | 0.81 | +0.22 | +37.29% | 0.05 | 48 | 2,074 | 0.44 | -0.64 | 0.29 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 0.85 | 1.30 | 1.08 | 1.14 | +0.13 | +12.88% | 0.07 | 1,018 | 7,426 | 0.55 | -0.78 | 0.24 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 0.14 | 4.25 | 2.20 | 1.55 | +0.16 | +11.52% | 0.13 | 65 | 491 | 2.41 | -0.87 | 0.17 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 1.96 | 2.14 | 2.05 | 2.16 | +0.37 | +20.67% | 0.12 | 54 | 3,052 | 0.90 | -0.92 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.50 | 2.30 | 2.69 | 2.50 | 2.86 | +0.60 | +26.55% | 0.14 | 63 | 2,975 | 2.58 | -0.95 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 1.00 | 5.20 | 3.10 | 2.79 | 0.00 | 0.00% | 0.17 | 0 | 1,104 | 2.70 | -0.97 | 0.04 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 18.50 | 2.90 | 5.70 | 4.30 | 1.63 | 0.00 | 0.00% | 0.23 | 0 | 2,950 | 2.82 | -0.99 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 2.00 | 6.00 | 4.00 | 3.14 | 0.00 | 0.00% | 0.21 | 0 | 1,772 | 2.79 | -1.00 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 19.50 | 2.49 | 6.70 | 4.60 | 3.67 | 0.00 | 0.00% | 0.24 | 0 | 1,850 | 3.02 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 4.35 | 7.20 | 5.78 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 22,751 | 3.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:04 PM EST |
| 20.50 | 3.45 | 7.70 | 5.58 | % | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 21.00 | 3.95 | 8.20 | 6.08 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 21.50 | 4.45 | 8.70 | 6.58 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 22.00 | 4.95 | 8.95 | 6.95 | % | 0.32 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 23.00 | 5.95 | 9.70 | 7.83 | 7.56 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 24.00 | 6.95 | 11.15 | 9.05 | 8.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:04 PM EST |