Options Chain for VALE S A SPONSORED ADS (VALE) - $15.10 as of 3/18/2026 6:50:00 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 | 11.80 | 15.85 | 13.83 | 14.10 | 0.00 | 0.00% | 13.83 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:57 PM EST |
| 2.00 | 10.80 | 14.85 | 12.83 | % | 6.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 3.00 | 9.80 | 13.85 | 11.83 | % | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 4.00 | 8.80 | 12.85 | 10.83 | % | 2.71 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 5.00 | 7.80 | 11.85 | 9.83 | 10.15 | 0.00 | 0.00% | 1.97 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:57 PM EST |
| 6.00 | 6.80 | 10.85 | 8.83 | % | 1.47 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 7.00 | 5.80 | 9.85 | 7.83 | % | 1.12 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 8.00 | 4.80 | 8.30 | 6.55 | % | 0.82 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 9.00 | 3.80 | 7.35 | 5.58 | 6.30 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:57 PM EST |
| 10.00 | 2.81 | 6.70 | 4.76 | 7.69 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.89 | 0.99 | 0.01 | 0.00 | 2/12/2026 | 3/18/2026 3:59:57 PM EST |
| 11.00 | 2.25 | 5.90 | 4.08 | 3.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.65 | 0.97 | 0.03 | 0.00 | 3/13/2026 | 3/18/2026 3:59:57 PM EST |
| 12.00 | 1.61 | 3.30 | 2.46 | 3.24 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.05 | 0.92 | 0.07 | -0.01 | 3/17/2026 | 3/18/2026 3:59:57 PM EST |
| 13.00 | 1.75 | 2.24 | 2.00 | 1.86 | -0.44 | -19.13% | 0.15 | 20 | 1,612 | 0.51 | 0.84 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 14.00 | 0.80 | 1.22 | 1.01 | 1.15 | -0.28 | -19.58% | 0.07 | 2 | 1,093 | 0.34 | 0.69 | 0.21 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 15.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.21 | -28.77% | 0.03 | 8,373 | 1,790 | 0.38 | 0.45 | 0.27 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 16.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.10 | -31.25% | 0.01 | 699 | 15,064 | 0.37 | 0.23 | 0.20 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 0.01 | 63 | 21,450 | 0.39 | 0.11 | 0.11 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 601 | 8,444 | 0.41 | 0.06 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,247 | 0.49 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 3,453 | 0.53 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 3:59:57 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 3:59:57 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | -0.03 | 0.03 | 0.00 | 3/16/2026 | 3/18/2026 3:59:57 PM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 3 | 3,010 | 0.53 | -0.08 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 13.00 | 0.16 | 0.17 | 0.17 | 0.14 | +0.01 | +7.70% | 0.01 | 251 | 2,252 | 0.45 | -0.16 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 14.00 | 0.34 | 0.39 | 0.37 | 0.33 | +0.08 | +32.00% | 0.03 | 55 | 1,249 | 0.41 | -0.31 | 0.21 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 15.00 | 0.76 | 0.81 | 0.79 | 0.76 | +0.18 | +31.04% | 0.05 | 37 | 4,679 | 0.38 | -0.55 | 0.27 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 16.00 | 1.14 | 2.20 | 1.67 | 1.64 | +0.48 | +41.38% | 0.10 | 25 | 7,012 | 0.84 | -0.77 | 0.20 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 17.00 | 1.21 | 2.64 | 1.93 | 2.16 | +0.25 | +13.09% | 0.11 | 719 | 18,954 | 0.64 | -0.89 | 0.11 | -0.01 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 18.00 | 2.90 | 4.95 | 3.93 | 3.04 | +0.09 | +3.06% | 0.22 | 10 | 2,122 | 1.65 | -0.94 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 19.00 | 2.40 | 6.25 | 4.33 | 4.40 | +0.56 | +14.59% | 0.23 | 4 | 2 | 1.98 | -0.99 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 20.00 | 3.20 | 6.30 | 4.75 | 5.32 | +0.27 | +5.35% | 0.24 | 2 | 1 | 1.51 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:57 PM EST |
| 21.00 | 4.25 | 8.25 | 6.25 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:57 PM EST |
| 22.00 | 5.20 | 8.90 | 7.05 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 3:59:57 PM EST |
| 23.00 | 6.20 | 9.90 | 8.05 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:57 PM EST |
| 24.00 | 7.20 | 11.25 | 9.23 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 15 | 2.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 3:59:57 PM EST |
| 25.00 | 8.20 | 12.25 | 10.23 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:57 PM EST |