Options Chain for VALE S A SPONSORED ADS (VALE) - $17.03 as of 2/24/2026 8:55:18 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 | 14.05 | 18.30 | 16.18 | 14.98 | 0.00 | 0.00% | 16.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 2.00 | 13.05 | 17.25 | 15.15 | % | 7.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 3.00 | 12.05 | 16.25 | 14.15 | % | 4.72 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 4.00 | 11.05 | 15.25 | 13.15 | % | 3.29 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 10.05 | 14.25 | 12.15 | % | 2.43 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 9.05 | 13.25 | 11.15 | % | 1.86 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 8.05 | 12.25 | 10.15 | % | 1.45 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 7.05 | 11.05 | 9.05 | % | 1.13 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 9.00 | 6.05 | 10.30 | 8.18 | % | 0.91 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 10.00 | 5.05 | 9.30 | 7.18 | 7.69 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.62 | 0.99 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 11.00 | 5.60 | 6.55 | 6.08 | 4.48 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.16 | 0.98 | 0.01 | 0.00 | 1/21/2026 | 2/24/2026 3:59:59 PM EST |
| 12.00 | 4.80 | 5.40 | 5.10 | 4.95 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.87 | 0.96 | 0.02 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 4.17 | +0.17 | +4.25% | 0.32 | 1 | 6,118 | 0.64 | 0.93 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 14.00 | 3.00 | 3.50 | 3.25 | 3.40 | +0.25 | +7.94% | 0.23 | 2 | 4,929 | 0.64 | 0.89 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 15.00 | 2.17 | 2.49 | 2.33 | 2.43 | +0.18 | +8.00% | 0.16 | 60 | 812 | 0.38 | 0.82 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 16.00 | 1.35 | 1.69 | 1.52 | 1.59 | -0.01 | -0.63% | 0.10 | 286 | 8,301 | 0.35 | 0.71 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 17.00 | 0.98 | 1.01 | 1.00 | 1.09 | +0.15 | +15.96% | 0.06 | 61 | 20,435 | 0.37 | 0.54 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 18.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.05 | +9.26% | 0.03 | 613 | 7,371 | 0.37 | 0.38 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 19.00 | 0.32 | 0.36 | 0.34 | 0.35 | +0.05 | +16.67% | 0.02 | 93 | 2,097 | 0.38 | 0.25 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 20.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 89 | 3,371 | 0.39 | 0.16 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 2 | 61 | 0.41 | 0.11 | 0.07 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 54 | 1,125 | 0.43 | 0.07 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 21 | 780 | 0.45 | 0.04 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.02 | 0.02 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.50 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.02 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 12.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.56 | -0.04 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 9 | 1,611 | 0.49 | -0.07 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 78 | 716 | 0.45 | -0.11 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.01 | -3.58% | 0.02 | 9 | 1,805 | 0.41 | -0.18 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 16.00 | 0.49 | 0.52 | 0.51 | 0.49 | +0.02 | +4.26% | 0.03 | 1,033 | 6,154 | 0.38 | -0.29 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 17.00 | 0.88 | 0.91 | 0.90 | 0.89 | -0.02 | -2.20% | 0.05 | 289 | 17,981 | 0.37 | -0.46 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 18.00 | 1.46 | 1.51 | 1.49 | 1.47 | -0.15 | -9.26% | 0.08 | 80 | 1,882 | 0.36 | -0.62 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 19.00 | 0.30 | 4.45 | 2.38 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -0.75 | 0.13 | -0.01 | 2/4/2026 | 2/24/2026 3:59:59 PM EST |
| 20.00 | 1.15 | 5.40 | 3.28 | % | 0.16 | 0 | 0 | 1.37 | -0.84 | 0.10 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 21.00 | 2.12 | 6.25 | 4.19 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -0.89 | 0.07 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 22.00 | 3.10 | 6.80 | 4.95 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.34 | -0.94 | 0.05 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 23.00 | 4.10 | 7.80 | 5.95 | % | 0.26 | 0 | 0 | 1.43 | -0.96 | 0.03 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 24.00 | 5.10 | 8.80 | 6.95 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.51 | -0.98 | 0.02 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 25.00 | 6.10 | 9.80 | 7.95 | % | 0.32 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST |