Options Chain for VALE S A SPONSORED ADS (VALE) - $15.08 as of 3/30/2026 7:58:43 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 | 8.45 | 12.20 | 10.33 | 9.94 | 0.00 | 0.00% | 2.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 4:00:01 PM EST |
| 7.00 | 6.45 | 10.20 | 8.33 | 8.12 | +0.30 | +3.84% | 1.19 | 2 | 2 | 7.61 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 8.00 | 5.30 | 9.20 | 7.25 | % | 0.91 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 9.00 | 5.90 | 6.30 | 6.10 | 6.12 | % | 0.68 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST | |
| 10.00 | 4.90 | 5.30 | 5.10 | 5.74 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 4:00:01 PM EST |
| 10.50 | 4.40 | 4.80 | 4.60 | % | 0.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 11.00 | 3.90 | 4.30 | 4.10 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 4:00:01 PM EST |
| 11.50 | 3.40 | 3.85 | 3.63 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/30/2026 4:00:01 PM EST |
| 12.00 | 2.95 | 3.35 | 3.15 | 2.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | 0.98 | 0.03 | -0.01 | 3/19/2026 | 3/30/2026 4:00:01 PM EST |
| 12.50 | 2.46 | 2.83 | 2.65 | 2.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 0.96 | 0.05 | -0.01 | 3/25/2026 | 3/30/2026 4:00:01 PM EST |
| 13.00 | 1.99 | 2.34 | 2.17 | 2.19 | +0.04 | +1.86% | 0.17 | 5 | 102 | 0.95 | 0.93 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 13.50 | 1.53 | 1.85 | 1.69 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 140 | 0.80 | 0.88 | 0.13 | -0.02 | 3/25/2026 | 3/30/2026 4:00:01 PM EST |
| 14.00 | 1.12 | 1.41 | 1.27 | 1.18 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.81 | 0.19 | -0.02 | 3/27/2026 | 3/30/2026 4:00:01 PM EST |
| 14.50 | 0.78 | 0.94 | 0.86 | 1.05 | -0.01 | -0.95% | 0.06 | 7 | 96 | 0.46 | 0.71 | 0.27 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 15.00 | 0.51 | 0.56 | 0.54 | 0.53 | +0.02 | +3.93% | 0.04 | 92 | 635 | 0.44 | 0.56 | 0.34 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 15.50 | 0.29 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 0.02 | 5,899 | 89 | 0.44 | 0.38 | 0.35 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 16.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 258 | 435 | 0.42 | 0.22 | 0.28 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 16.50 | 0.06 | 0.07 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 254 | 0.42 | 0.12 | 0.18 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 58 | 70 | 0.47 | 0.07 | 0.11 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.04 | 0.07 | 0.00 | 3/19/2026 | 3/30/2026 4:00:01 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.02 | 0.04 | 0.00 | 3/27/2026 | 3/30/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.01 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 12.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.03 | -0.01 | 3/30/2026 4:00:01 PM EST | |||
| 12.50 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.65 | -0.04 | 0.05 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST | |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 22 | 108 | 0.59 | -0.07 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 13.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 58 | 589 | 0.55 | -0.12 | 0.13 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.01 | 42 | 376 | 0.51 | -0.19 | 0.19 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 14.50 | 0.21 | 0.25 | 0.23 | 0.24 | -0.03 | -11.12% | 0.02 | 78 | 322 | 0.47 | -0.29 | 0.27 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 15.00 | 0.38 | 0.42 | 0.40 | 0.42 | -0.08 | -16.00% | 0.03 | 27 | 354 | 0.45 | -0.44 | 0.34 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 15.50 | 0.62 | 0.74 | 0.68 | 0.68 | -0.04 | -5.56% | 0.04 | 30 | 86 | 0.45 | -0.62 | 0.35 | -0.02 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 16.00 | 0.68 | 1.52 | 1.10 | 1.04 | -0.96 | -48.00% | 0.07 | 2 | 1 | 0.74 | -0.78 | 0.28 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 3.30 | 1.65 | 1.48 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.35 | -0.88 | 0.18 | -0.01 | 3/3/2026 | 3/30/2026 4:00:01 PM EST |
| 17.00 | 1.75 | 2.11 | 1.93 | 1.81 | -0.10 | -5.24% | 0.11 | 1 | 20 | 0.79 | -0.93 | 0.11 | -0.01 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 17.50 | 2.25 | 4.25 | 3.25 | 2.40 | % | 0.19 | 2 | 0 | 2.60 | -0.96 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST | |
| 18.00 | 0.83 | 4.75 | 2.79 | 2.86 | -0.24 | -7.75% | 0.15 | 2 | 2 | 2.74 | -0.98 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 18.50 | 3.00 | 5.25 | 4.13 | 3.52 | +0.15 | +4.46% | 0.22 | 2 | 1 | 2.87 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |
| 19.00 | 3.45 | 5.75 | 4.60 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 19.50 | 4.00 | 6.25 | 5.13 | 4.62 | % | 0.26 | 2 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST | |
| 20.00 | 4.50 | 6.75 | 5.63 | % | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 20.50 | 5.00 | 7.25 | 6.13 | % | 0.30 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 21.00 | 5.50 | 7.75 | 6.63 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 21.50 | 5.95 | 8.25 | 7.10 | % | 0.33 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:01 PM EST | |||
| 22.00 | 5.00 | 8.75 | 6.88 | 7.15 | % | 0.31 | 4 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST | |
| 22.50 | 5.50 | 9.25 | 7.38 | 7.63 | -0.14 | -1.81% | 0.33 | 4 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:01 PM EST |