Options Chain for VALE S A SPONSORED ADS (VALE) - $16.00 as of 2/19/2026 12:52:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 13.00 | 11.00 | % | 2.20 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 7.00 | 7.00 | 11.00 | 9.00 | % | 1.29 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 8.00 | 6.00 | 9.65 | 7.83 | % | 0.98 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 9.00 | 5.00 | 8.65 | 6.83 | % | 0.76 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 10.00 | 4.00 | 8.00 | 6.00 | % | 0.60 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 11.00 | 3.00 | 7.00 | 5.00 | % | 0.45 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 11.50 | 2.51 | 6.50 | 4.51 | % | 0.39 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 12.00 | 2.01 | 6.00 | 4.01 | % | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 12.50 | 1.51 | 5.50 | 3.51 | % | 0.28 | 0 | 0 | 2.06 | 1.00 | 0.03 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 13.00 | 1.01 | 4.95 | 2.98 | % | 0.23 | 0 | 0 | 1.81 | 0.97 | 0.06 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 13.50 | 0.52 | 4.55 | 2.54 | % | 0.19 | 0 | 0 | 1.79 | 0.93 | 0.09 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 14.00 | 0.20 | 3.85 | 2.03 | % | 0.14 | 0 | 0 | 1.30 | 0.87 | 0.12 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 14.50 | 0.23 | 3.65 | 1.94 | % | 0.13 | 0 | 0 | 1.18 | 0.80 | 0.16 | -0.01 | 2/19/2026 11:58:49 AM EST | |||
| 15.00 | 0.85 | 1.60 | 1.23 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.70 | 0.19 | -0.01 | 2/18/2026 | 2/19/2026 11:58:49 AM EST |
| 15.50 | 0.70 | 1.36 | 1.03 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.37 | 0.60 | 0.21 | -0.01 | 2/18/2026 | 2/19/2026 11:58:49 AM EST |
| 16.00 | 0.34 | 1.10 | 0.72 | % | 0.04 | 0 | 0 | 0.35 | 0.49 | 0.22 | -0.01 | 2/19/2026 11:58:49 AM EST | |||
| 16.50 | 0.35 | 0.69 | 0.52 | 0.51 | -0.22 | -30.14% | 0.03 | 3 | 36 | 0.37 | 0.39 | 0.21 | -0.01 | 2/19/2026 | 2/19/2026 11:58:49 AM EST |
| 17.00 | 0.29 | 0.47 | 0.38 | 0.32 | -0.47 | -59.50% | 0.02 | 1 | 69 | 0.40 | 0.30 | 0.18 | -0.01 | 2/19/2026 | 2/19/2026 11:58:49 AM EST |
| 17.50 | 0.05 | 0.68 | 0.37 | 0.25 | -0.03 | -10.72% | 0.02 | 1 | 46 | 0.33 | 0.23 | 0.15 | -0.01 | 2/19/2026 | 2/19/2026 11:58:49 AM EST |
| 18.00 | 0.04 | 0.30 | 0.17 | 0.01 | -0.51 | -98.08% | 0.01 | 1 | 6 | 0.38 | 0.17 | 0.13 | -0.01 | 2/19/2026 | 2/19/2026 11:58:49 AM EST |
| 18.50 | 0.00 | 0.72 | 0.36 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.81 | 0.11 | 0.10 | 0.00 | 2/9/2026 | 2/19/2026 11:58:49 AM EST |
| 19.00 | 0.01 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.09 | 0.08 | 0.00 | 2/12/2026 | 2/19/2026 11:58:49 AM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | 0.05 | 0.05 | 0.00 | 2/17/2026 | 2/19/2026 11:58:49 AM EST |
| 20.00 | 0.02 | 0.34 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.04 | 0.04 | 0.00 | 2/17/2026 | 2/19/2026 11:58:49 AM EST |
| 20.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 22.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 136 | 101 | 0.55 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 7.00 | 0.00 | 1.43 | 0.72 | % | 0.10 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 11.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 12.00 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 12.50 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 1.13 | 0.00 | 0.03 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.16 | -0.03 | 0.06 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 13.50 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 1.04 | -0.07 | 0.09 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 14.00 | 0.00 | 1.36 | 0.68 | % | 0.05 | 0 | 0 | 0.80 | -0.13 | 0.12 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 14.50 | 0.00 | 1.37 | 0.69 | % | 0.05 | 0 | 0 | 0.82 | -0.20 | 0.16 | -0.01 | 2/19/2026 11:58:49 AM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.35 | -0.30 | 0.19 | -0.01 | 2/19/2026 11:58:49 AM EST | |||
| 15.50 | 0.42 | 0.70 | 0.56 | 0.51 | +0.16 | +45.72% | 0.04 | 1 | 47 | 0.38 | -0.40 | 0.21 | -0.01 | 2/19/2026 | 2/19/2026 11:58:49 AM EST |
| 16.00 | 0.00 | 2.84 | 1.42 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.40 | -0.51 | 0.22 | -0.01 | 2/17/2026 | 2/19/2026 11:58:49 AM EST |
| 16.50 | 0.00 | 3.20 | 1.60 | 0.87 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.43 | -0.61 | 0.21 | -0.01 | 2/18/2026 | 2/19/2026 11:58:49 AM EST |
| 17.00 | 0.00 | 3.60 | 1.80 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | -0.70 | 0.18 | -0.01 | 2/13/2026 | 2/19/2026 11:58:49 AM EST |
| 17.50 | 0.08 | 4.00 | 2.04 | % | 0.12 | 0 | 0 | 1.53 | -0.77 | 0.15 | -0.01 | 2/19/2026 11:58:49 AM EST | |||
| 18.00 | 0.50 | 4.45 | 2.48 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.59 | -0.83 | 0.13 | -0.01 | 2/12/2026 | 2/19/2026 11:58:49 AM EST |
| 18.50 | 0.97 | 4.95 | 2.96 | % | 0.16 | 0 | 0 | 1.64 | -0.89 | 0.10 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 19.00 | 1.45 | 5.15 | 3.30 | % | 0.17 | 0 | 0 | 1.63 | -0.91 | 0.08 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 19.50 | 1.95 | 5.50 | 3.73 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.70 | -0.95 | 0.05 | 0.00 | 2/17/2026 | 2/19/2026 11:58:49 AM EST |
| 20.00 | 2.44 | 6.00 | 4.22 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.76 | -0.96 | 0.04 | 0.00 | 2/17/2026 | 2/19/2026 11:58:49 AM EST |
| 20.50 | 2.90 | 6.50 | 4.70 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.77 | -0.98 | 0.02 | 0.00 | 2/17/2026 | 2/19/2026 11:58:49 AM EST |
| 21.00 | 3.40 | 7.00 | 5.20 | % | 0.25 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 21.50 | 3.90 | 7.50 | 5.70 | % | 0.27 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:58:49 AM EST | |||
| 22.00 | 4.40 | 8.00 | 6.20 | % | 0.28 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:58:49 AM EST |