Options Chain for VALE S A SPONSORED ADS (VALE) - $16.61 as of 4/10/2026 5:30:17 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 | 16.50 | 16.70 | 16.60 | 16.68 | +0.11 | +0.67% | 16.60 | 12 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 2.00 | 15.50 | 15.80 | 15.65 | 15.69 | +0.02 | +0.13% | 7.83 | 12 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 3.00 | 14.55 | 14.80 | 14.68 | 14.95 | +0.29 | +1.98% | 4.89 | 1 | 253 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 4.00 | 13.50 | 13.85 | 13.68 | 13.68 | 0.00 | 0.00% | 3.42 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 5.00 | 12.50 | 12.85 | 12.68 | 12.75 | +0.19 | +1.52% | 2.54 | 2 | 308 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 6.00 | 11.50 | 11.85 | 11.68 | 11.68 | +0.07 | +0.61% | 1.95 | 11 | 269 | 9.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 7.00 | 10.50 | 10.85 | 10.68 | 10.75 | +0.13 | +1.23% | 1.53 | 8 | 15 | 8.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 8.00 | 9.55 | 9.90 | 9.73 | 9.65 | +0.03 | +0.32% | 1.22 | 5 | 3 | 7.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 9.00 | 8.50 | 8.85 | 8.68 | 8.77 | +0.20 | +2.34% | 0.96 | 1 | 9 | 6.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 10.00 | 7.60 | 7.85 | 7.73 | 7.63 | +0.06 | +0.80% | 0.77 | 7 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 10.50 | 7.00 | 7.35 | 7.18 | 7.30 | +0.20 | +2.82% | 0.68 | 2 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 11.00 | 6.60 | 6.75 | 6.68 | 6.73 | +0.08 | +1.21% | 0.61 | 3 | 5 | 4.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 11.50 | 6.10 | 6.45 | 6.28 | 6.12 | -0.02 | -0.33% | 0.55 | 2 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 12.00 | 5.60 | 5.75 | 5.68 | 5.66 | +0.10 | +1.80% | 0.47 | 3 | 256 | 3.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 12.50 | 5.00 | 5.30 | 5.15 | 5.20 | +0.03 | +0.58% | 0.41 | 1 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 13.00 | 4.60 | 4.85 | 4.73 | 4.73 | +0.03 | +0.64% | 0.36 | 1 | 1,574 | 3.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 13.50 | 4.10 | 4.25 | 4.18 | 2.28 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:45 PM EST |
| 14.00 | 3.60 | 3.70 | 3.65 | 3.62 | +0.08 | +2.26% | 0.26 | 11 | 967 | 1.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 14.50 | 3.00 | 3.35 | 3.18 | 3.15 | 0.00 | 0.00% | 0.22 | 0 | 97 | 2.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 15.00 | 2.60 | 2.82 | 2.71 | 2.75 | +0.03 | +1.11% | 0.18 | 15 | 13,880 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 15.50 | 2.12 | 2.36 | 2.24 | 2.25 | +0.14 | +6.64% | 0.14 | 6 | 2,633 | 1.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 16.00 | 1.57 | 1.70 | 1.64 | 1.72 | 0.00 | 0.00% | 0.10 | 104 | 19,627 | 1.24 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 16.50 | 1.14 | 1.30 | 1.22 | 1.23 | +0.01 | +0.82% | 0.07 | 61 | 2,236 | 1.08 | 0.96 | 0.12 | -0.01 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 17.00 | 0.66 | 0.77 | 0.72 | 0.73 | -0.01 | -1.36% | 0.04 | 1,147 | 23,721 | 0.51 | 0.86 | 0.36 | -0.04 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 17.50 | 0.27 | 0.32 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 64 | 1,437 | 0.41 | 0.62 | 0.74 | -0.06 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 207 | 9,650 | 0.40 | 0.25 | 0.64 | -0.04 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 1,374 | 0.46 | 0.07 | 0.24 | -0.02 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 2,217 | 0.63 | 0.01 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 7 | 0.79 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,375 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 32 | 789 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 2.52 | 1.26 | % | 0.05 | 0 | 15 | 8.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 458 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:45 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 1,130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 4.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3,046 | 7.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 52 | 9.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,022 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 155 | 8.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.38 | 0.19 | 0.02 | +0.01 | +100.00% | 0.01 | 5 | 11,529 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,017 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,720 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 7,186 | 0.75 | -0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.58 | -0.04 | 0.12 | -0.01 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 177 | 20,048 | 0.46 | -0.14 | 0.36 | -0.04 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 17.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.07 | -36.85% | 0.01 | 6 | 155 | 0.41 | -0.38 | 0.74 | -0.06 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 18.00 | 0.41 | 0.47 | 0.44 | 0.45 | -0.04 | -8.17% | 0.02 | 6 | 1,806 | 0.41 | -0.75 | 0.64 | -0.04 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 18.50 | 0.61 | 1.10 | 0.86 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.08 | -0.93 | 0.24 | -0.02 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 19.00 | 1.08 | 1.57 | 1.33 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.28 | -0.99 | 0.05 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 19.50 | 1.58 | 2.08 | 1.83 | 1.74 | -0.59 | -25.33% | 0.09 | 1 | 2 | 1.55 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 20.00 | 2.32 | 2.58 | 2.45 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 20.50 | 2.71 | 2.96 | 2.84 | 2.64 | -0.22 | -7.70% | 0.14 | 3 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 21.00 | 3.05 | 3.55 | 3.30 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 21.50 | 3.55 | 3.90 | 3.73 | 4.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 22.00 | 4.05 | 4.55 | 4.30 | 4.40 | -0.45 | -9.28% | 0.20 | 1 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 23.00 | 5.20 | 5.45 | 5.33 | 5.30 | -0.19 | -3.47% | 0.23 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 24.00 | 6.10 | 6.50 | 6.30 | 7.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 25.00 | 7.05 | 7.50 | 7.28 | 8.27 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |