Options Chain for VALE S A SPONSORED ADS (VALE) - $14.63 as of 3/16/2026 6:29:20 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 | 8.00 | 12.20 | 10.10 | % | 2.02 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 7.00 | 6.25 | 9.95 | 8.10 | % | 1.16 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 8.00 | 5.05 | 9.00 | 7.03 | % | 0.88 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 9.00 | 4.65 | 7.35 | 6.00 | % | 0.67 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.00 | 3.40 | 6.80 | 5.10 | % | 0.51 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.50 | 2.94 | 6.20 | 4.57 | % | 0.44 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 11.00 | 2.76 | 4.40 | 3.58 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 252 | 1.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 11.50 | 3.25 | 4.20 | 3.73 | 3.55 | +0.11 | +3.20% | 0.32 | 2 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 1.03 | 4.95 | 2.99 | 2.96 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.77 | 1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 12.50 | 2.05 | 3.25 | 2.65 | 3.64 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.39 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 1.02 | 3.60 | 2.31 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.20 | 0.95 | 0.07 | -0.01 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 13.50 | 1.24 | 2.19 | 1.72 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | 0.90 | 0.13 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.83 | 1.58 | 1.21 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | 0.81 | 0.20 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 14.50 | 0.45 | 1.02 | 0.74 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.69 | 0.28 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 0.53 | 0.56 | 0.55 | 0.52 | 0.00 | 0.00% | 0.04 | 26 | 85 | 0.40 | 0.54 | 0.33 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.50 | 0.30 | 0.34 | 0.32 | 0.32 | +0.03 | +10.35% | 0.02 | 18 | 7 | 0.38 | 0.38 | 0.31 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 2 | 82 | 0.38 | 0.26 | 0.25 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.10 | -52.64% | 0.01 | 101 | 62 | 0.39 | 0.17 | 0.19 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 110 | 0.45 | 0.10 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.04 | 0.08 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.34 | -97.15% | 0.02 | 12 | 38 | 1.11 | 0.02 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.40 | 0.01 | 0.02 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.21 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.84 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:51 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 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.02 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | -0.05 | 0.07 | -0.01 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 13.50 | 0.09 | 0.12 | 0.11 | 0.16 | -0.10 | -38.47% | 0.01 | 35 | 47 | 0.48 | -0.10 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.14 | 0.19 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 605 | 0.43 | -0.19 | 0.20 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 14.50 | 0.26 | 0.30 | 0.28 | 0.29 | -0.17 | -36.96% | 0.02 | 913 | 145 | 0.40 | -0.31 | 0.28 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 0.43 | 0.50 | 0.47 | 0.52 | -0.07 | -11.87% | 0.03 | 1 | 406 | 0.39 | -0.46 | 0.33 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.50 | 0.71 | 0.77 | 0.74 | 0.71 | -0.18 | -20.23% | 0.05 | 1 | 89 | 0.38 | -0.62 | 0.31 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 3.15 | 1.58 | 0.84 | 0.00 | 0.00% | 0.10 | 0 | 75 | 2.01 | -0.74 | 0.25 | -0.01 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 16.50 | 0.24 | 3.55 | 1.90 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.07 | -0.83 | 0.19 | -0.01 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.14 | 2.74 | 1.44 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 302 | 1.17 | -0.90 | 0.13 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 17.50 | 0.53 | 4.50 | 2.52 | 2.89 | 0.00 | 0.00% | 0.14 | 0 | 61 | 2.28 | -0.96 | 0.08 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 1.17 | 4.65 | 2.91 | 3.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.11 | -0.98 | 0.04 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 18.50 | 1.55 | 5.50 | 3.53 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.49 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 2.48 | 5.50 | 3.99 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 19.50 | 2.40 | 6.40 | 4.40 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 20.00 | 3.10 | 6.50 | 4.80 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 20.50 | 3.40 | 7.50 | 5.45 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 21.00 | 3.90 | 8.00 | 5.95 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 21.50 | 4.40 | 8.50 | 6.45 | % | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 22.00 | 4.90 | 9.00 | 6.95 | % | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 22.50 | 5.40 | 9.25 | 7.33 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |