Options Chain for VALE S A SPONSORED ADS (VALE) - $14.95 as of 3/26/2026 10:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.95 | 16.10 | 14.03 | % | 14.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 2.00 | 10.95 | 15.10 | 13.03 | % | 6.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 3.00 | 9.95 | 14.10 | 12.03 | % | 4.01 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 4.00 | 8.95 | 13.10 | 11.03 | % | 2.76 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 5.00 | 9.75 | 10.20 | 9.98 | 10.15 | 0.00 | 0.00% | 2.00 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 6.00 | 8.80 | 9.20 | 9.00 | % | 1.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 9.00 | 5.85 | 6.25 | 6.05 | % | 0.67 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 10.00 | 4.85 | 5.25 | 5.05 | 4.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.93 | 0.97 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 11.00 | 3.95 | 4.25 | 4.10 | 3.85 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.76 | 0.94 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 12.00 | 3.00 | 3.35 | 3.18 | % | 0.27 | 0 | 0 | 0.68 | 0.89 | 0.06 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 13.00 | 2.20 | 2.39 | 2.30 | 2.13 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.47 | 0.82 | 0.10 | -0.01 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 14.00 | 1.43 | 1.59 | 1.51 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.42 | 0.70 | 0.15 | -0.01 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 15.00 | 0.88 | 0.93 | 0.91 | 0.93 | -0.13 | -12.27% | 0.06 | 63 | 3,029 | 0.40 | 0.53 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 16.00 | 0.47 | 0.52 | 0.50 | 0.48 | -0.07 | -12.73% | 0.03 | 368 | 956 | 0.39 | 0.35 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 17.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.05 | -16.67% | 0.02 | 60 | 353 | 0.39 | 0.21 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 18.00 | 0.11 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.40 | 0.12 | 0.09 | 0.00 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.07 | 0.06 | 0.00 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 6 | 0.44 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:50 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 9.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.02 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.03 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 11.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.06 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 12.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 1,046 | 0.52 | -0.11 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 13.00 | 0.25 | 0.29 | 0.27 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.47 | -0.18 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 14.00 | 0.46 | 0.51 | 0.49 | 0.46 | +0.01 | +2.23% | 0.03 | 5 | 1,170 | 0.43 | -0.30 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 15.00 | 0.85 | 0.90 | 0.88 | 0.83 | +0.05 | +6.41% | 0.06 | 5 | 885 | 0.40 | -0.47 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 16.00 | 0.01 | 3.50 | 1.76 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.32 | -0.65 | 0.18 | -0.01 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 17.00 | 0.27 | 4.30 | 2.29 | % | 0.13 | 0 | 0 | 1.38 | -0.79 | 0.14 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 18.00 | 1.03 | 5.15 | 3.09 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -0.88 | 0.09 | 0.00 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 19.00 | 1.98 | 6.10 | 4.04 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.54 | -0.93 | 0.06 | 0.00 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 20.00 | 3.10 | 7.10 | 5.10 | 5.00 | +0.22 | +4.61% | 0.26 | 2 | 2 | 1.65 | -0.96 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |