Options Chain for VALE S A SPONSORED ADS (VALE) - $16.94 as of 1/29/2026 9:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 15.65 | 14.38 | % | 4.79 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 4.00 | 12.05 | 14.65 | 13.35 | % | 3.34 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 5.00 | 11.10 | 13.65 | 12.38 | % | 2.48 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 6.00 | 10.10 | 12.70 | 11.40 | % | 1.90 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 7.00 | 9.20 | 11.70 | 10.45 | % | 1.49 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 8.00 | 8.15 | 10.70 | 9.43 | % | 1.18 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 9.00 | 7.20 | 9.60 | 8.40 | % | 0.93 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 10.00 | 5.30 | 8.90 | 7.10 | 6.86 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 11.00 | 5.15 | 7.75 | 6.45 | 4.48 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:03 PM EST |
| 12.00 | 4.55 | 6.00 | 5.28 | 4.02 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.17 | 0.98 | 0.03 | 0.00 | 1/22/2026 | 1/29/2026 4:00:03 PM EST |
| 13.00 | 3.40 | 4.70 | 4.05 | 3.35 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.86 | 0.93 | 0.05 | 0.00 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 14.00 | 2.56 | 4.60 | 3.58 | 2.98 | +0.02 | +0.68% | 0.26 | 14 | 36 | 1.07 | 0.87 | 0.08 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 15.00 | 2.00 | 2.45 | 2.23 | 2.20 | +0.23 | +11.68% | 0.15 | 210 | 352 | 0.35 | 0.77 | 0.11 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 16.00 | 1.51 | 1.59 | 1.55 | 1.50 | +0.12 | +8.70% | 0.10 | 404 | 7,553 | 0.35 | 0.65 | 0.14 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 17.00 | 0.95 | 1.02 | 0.99 | 0.98 | +0.11 | +12.65% | 0.06 | 14,351 | 6,322 | 0.34 | 0.51 | 0.15 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 18.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.13 | +26.54% | 0.04 | 1,656 | 1,628 | 0.34 | 0.37 | 0.14 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 19.00 | 0.37 | 0.42 | 0.40 | 0.41 | +0.07 | +20.59% | 0.02 | 64 | 434 | 0.35 | 0.27 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 20.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.04 | +17.40% | 0.01 | 653 | 1,403 | 0.37 | 0.20 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 21.00 | 0.16 | 0.20 | 0.18 | 0.19 | +0.11 | +137.50% | 0.01 | 11 | 16 | 0.39 | 0.15 | 0.07 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 22.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 139 | 766 | 0.42 | 0.11 | 0.05 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 23.00 | 0.10 | 0.12 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 401 | 660 | 0.44 | 0.08 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 24.00 | 0.06 | 0.09 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.07 | 0.03 | 0.00 | 1/22/2026 | 1/29/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 5 | 0.47 | 0.05 | 0.03 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:03 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:03 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 6 | 5 | 0.48 | -0.02 | 0.03 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 13.00 | 0.11 | 0.15 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 1,513 | 1,620 | 0.43 | -0.07 | 0.05 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 14.00 | 0.20 | 0.23 | 0.22 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.39 | -0.13 | 0.08 | 0.00 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 15.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.06 | -13.34% | 0.03 | 2 | 495 | 0.36 | -0.23 | 0.11 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 16.00 | 0.67 | 0.71 | 0.69 | 0.68 | -0.09 | -11.69% | 0.04 | 62 | 6,618 | 0.35 | -0.35 | 0.14 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 17.00 | 1.11 | 1.20 | 1.16 | 1.16 | -0.20 | -14.71% | 0.07 | 14,254 | 36 | 0.35 | -0.49 | 0.15 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 18.00 | 1.73 | 1.89 | 1.81 | 1.60 | % | 0.10 | 2 | 0 | 0.36 | -0.63 | 0.14 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST | |
| 19.00 | 0.75 | 4.85 | 2.80 | % | 0.15 | 0 | 0 | 1.13 | -0.73 | 0.11 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 20.00 | 1.66 | 5.80 | 3.73 | % | 0.19 | 0 | 0 | 1.21 | -0.80 | 0.09 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 21.00 | 2.59 | 6.60 | 4.60 | % | 0.22 | 0 | 0 | 1.26 | -0.85 | 0.07 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 22.00 | 3.50 | 7.20 | 5.35 | % | 0.24 | 0 | 0 | 1.18 | -0.89 | 0.05 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 23.00 | 4.50 | 8.15 | 6.33 | % | 0.28 | 0 | 0 | 1.23 | -0.92 | 0.04 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 24.00 | 5.50 | 9.15 | 7.33 | % | 0.31 | 0 | 0 | 1.30 | -0.93 | 0.03 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 25.00 | 6.45 | 10.15 | 8.30 | % | 0.33 | 0 | 0 | 1.53 | -0.95 | 0.03 | 0.00 | 1/29/2026 4:00:03 PM EST |