Options Chain for VALE S A SPONSORED ADS (VALE) - $14.16 as of 3/23/2026 6:25:51 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 | 8.75 | 10.20 | 9.48 | 9.90 | 0.00 | 0.00% | 1.90 | 0 | 250 | 8.63 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 7.00 | 7.45 | 8.35 | 7.90 | 7.94 | -0.09 | -1.13% | 1.13 | 1 | 1,309 | 6.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 8.00 | 6.80 | 7.15 | 6.98 | 6.73 | -0.31 | -4.41% | 0.87 | 38 | 502 | 4.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 5.15 | 5.85 | 5.50 | 5.85 | -0.10 | -1.69% | 0.61 | 41 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 10.00 | 4.75 | 4.95 | 4.85 | 4.80 | % | 0.48 | 13 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 10.50 | 4.15 | 4.60 | 4.38 | 4.46 | % | 0.42 | 1 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 11.00 | 3.15 | 3.95 | 3.55 | 3.88 | % | 0.32 | 2 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 11.50 | 2.87 | 3.40 | 3.14 | 3.38 | +0.38 | +12.67% | 0.27 | 4 | 1 | 1.76 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 2.64 | 2.92 | 2.78 | 2.85 | +0.49 | +20.77% | 0.23 | 6 | 128 | 1.69 | 0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.50 | 2.27 | 2.54 | 2.41 | 2.32 | -0.33 | -12.46% | 0.19 | 2 | 2 | 1.76 | 0.97 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 1.66 | 1.92 | 1.79 | 1.97 | +0.59 | +42.76% | 0.14 | 2 | 4 | 1.13 | 0.94 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.50 | 1.24 | 1.56 | 1.40 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 100 | 1.25 | 0.88 | 0.17 | -0.03 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 0.70 | 1.12 | 0.91 | 0.92 | +0.55 | +148.65% | 0.07 | 2 | 239 | 1.06 | 0.81 | 0.27 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.50 | 0.46 | 0.51 | 0.49 | 0.49 | +0.33 | +206.25% | 0.03 | 223 | 352 | 0.49 | 0.67 | 0.47 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.14 | +200.00% | 0.01 | 2,581 | 929 | 0.48 | 0.41 | 0.53 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 14,760 | 1,291 | 0.47 | 0.26 | 0.33 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 372 | 771 | 0.51 | 0.18 | 0.22 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 131 | 482 | 0.58 | 0.11 | 0.15 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 557 | 0.67 | 0.06 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.78 | 0.03 | 0.05 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.89 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.00 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.10 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/23/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.58 | -96.67% | 0.00 | 5 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.06 | % | 0.01 | 5 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.10 | -0.01 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 104 | 0 | 0.87 | -0.03 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 37 | 361 | 0.77 | -0.06 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 15 | 169 | 0.66 | -0.12 | 0.17 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.21 | -75.00% | 0.01 | 56 | 510 | 0.57 | -0.19 | 0.27 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.41 | -69.50% | 0.01 | 223 | 437 | 0.50 | -0.33 | 0.47 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 0.39 | 0.41 | 0.40 | 0.40 | -0.50 | -55.56% | 0.03 | 146 | 565 | 0.47 | -0.59 | 0.53 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.50 | 0.61 | 0.99 | 0.80 | 0.92 | +0.14 | +17.95% | 0.05 | 5 | 1,071 | 0.92 | -0.74 | 0.33 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 1.14 | 1.30 | 1.22 | 1.18 | -0.65 | -35.52% | 0.08 | 3 | 160 | 0.76 | -0.82 | 0.22 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.50 | 1.65 | 1.76 | 1.71 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.82 | -0.89 | 0.15 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 17.00 | 1.65 | 2.42 | 2.04 | 2.20 | -0.55 | -20.00% | 0.12 | 6 | 92 | 1.43 | -0.94 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 17.50 | 2.51 | 2.88 | 2.70 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.51 | -0.97 | 0.05 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 18.00 | 2.35 | 3.95 | 3.15 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.87 | -0.99 | 0.02 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 18.50 | 2.85 | 4.25 | 3.55 | 4.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 3.95 | 4.30 | 4.13 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 19.50 | 4.55 | 5.75 | 5.15 | 4.74 | +2.05 | +76.21% | 0.26 | 6 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 4.95 | 5.30 | 5.13 | 5.13 | -0.05 | -0.97% | 0.26 | 2 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 20.50 | 4.85 | 6.10 | 5.48 | 6.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 5.90 | 6.40 | 6.15 | 3.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:58 PM EST |
| 21.50 | 5.85 | 7.30 | 6.58 | % | 0.31 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 22.00 | 7.00 | 7.35 | 7.18 | 7.13 | % | 0.33 | 2 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |