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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 14.85 | 12.78 | % | 2.56 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 8.00 | 7.75 | 11.85 | 9.80 | % | 1.23 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.00 | 6.75 | 10.85 | 8.80 | 8.18 | 0.00 | 0.00% | 0.98 | 0 | 125 | 3.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 10.00 | 5.75 | 9.85 | 7.80 | % | 0.78 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.50 | 5.25 | 9.30 | 7.28 | % | 0.69 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.00 | 5.80 | 8.90 | 7.35 | % | 0.67 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.50 | 4.25 | 8.40 | 6.33 | % | 0.55 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.00 | 3.75 | 7.90 | 5.83 | % | 0.49 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.50 | 3.85 | 6.85 | 5.35 | % | 0.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 2.77 | 5.80 | 4.29 | % | 0.33 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.50 | 2.60 | 6.05 | 4.33 | % | 0.32 | 0 | 0 | 1.86 | 0.99 | 0.03 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 2.84 | 5.40 | 4.12 | % | 0.29 | 0 | 0 | 1.65 | 0.98 | 0.03 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.50 | 1.94 | 4.95 | 3.45 | % | 0.24 | 0 | 0 | 1.55 | 0.95 | 0.05 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 15.00 | 1.90 | 4.25 | 3.08 | % | 0.21 | 0 | 0 | 1.46 | 0.93 | 0.07 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 15.50 | 1.85 | 2.96 | 2.41 | 1.84 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.77 | 0.88 | 0.10 | -0.01 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 16.00 | 1.66 | 2.58 | 2.12 | 2.14 | +0.76 | +55.08% | 0.13 | 2 | 1 | 0.74 | 0.82 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 16.50 | 1.01 | 2.16 | 1.59 | 1.34 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | 0.75 | 0.15 | -0.01 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 17.00 | 1.00 | 1.39 | 1.20 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.35 | 0.67 | 0.17 | -0.01 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 0.71 | 1.29 | 1.00 | 0.91 | +0.12 | +15.19% | 0.06 | 1 | 140 | 0.40 | 0.57 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.00 | 0.41 | 1.13 | 0.77 | 0.72 | +0.15 | +26.32% | 0.04 | 26 | 54 | 0.40 | 0.48 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.50 | 0.13 | 0.70 | 0.42 | % | 0.02 | 0 | 0 | 0.32 | 0.38 | 0.19 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.06 | 0.60 | 0.33 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.34 | 0.30 | 0.17 | -0.01 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 19.50 | 0.04 | 0.40 | 0.22 | 0.25 | -0.01 | -3.85% | 0.01 | 35 | 4 | 0.33 | 0.23 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.24 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.18 | 0.12 | -0.01 | 4/8/2026 | 4/17/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.86 | 0.11 | 0.10 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.07 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.63 | 0.03 | 0.04 | 0.00 | 4/17/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.03 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.03 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.05 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.13 | -0.07 | 0.07 | 0.00 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 15.50 | 0.01 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.62 | -0.12 | 0.10 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.57 | 0.29 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.61 | -0.18 | 0.12 | -0.01 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.34 | 0.17 | 0.28 | % | 0.01 | 4 | 0 | 0.42 | -0.25 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.39 | -0.48 | -55.18% | 0.02 | 16 | 20 | 0.40 | -0.33 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 0.46 | 0.83 | 0.65 | 0.70 | -0.13 | -15.67% | 0.04 | 4 | 27 | 0.35 | -0.43 | 0.19 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.00 | 0.36 | 1.18 | 0.77 | 0.84 | % | 0.04 | 29 | 0 | 0.29 | -0.52 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 18.50 | 0.01 | 2.76 | 1.39 | % | 0.08 | 0 | 0 | 1.07 | -0.62 | 0.19 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.15 | 3.60 | 1.88 | % | 0.10 | 0 | 0 | 1.31 | -0.70 | 0.17 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.50 | 0.17 | 3.95 | 2.06 | % | 0.11 | 0 | 0 | 1.32 | -0.77 | 0.15 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.34 | 4.40 | 2.37 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -0.82 | 0.12 | -0.01 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 20.50 | 0.78 | 4.90 | 2.84 | % | 0.14 | 0 | 0 | 1.44 | -0.89 | 0.10 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 21.00 | 1.25 | 5.35 | 3.30 | % | 0.16 | 0 | 0 | 1.48 | -0.92 | 0.07 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 22.00 | 2.22 | 6.35 | 4.29 | % | 0.20 | 0 | 0 | 1.56 | -0.97 | 0.04 | 0.00 | 4/17/2026 3:59:54 PM EST |