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 | 5.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 8.00 | 7.70 | 11.85 | 9.78 | % | 1.22 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.00 | 6.75 | 10.85 | 8.80 | % | 0.98 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.00 | 5.75 | 9.85 | 7.80 | % | 0.78 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.00 | 4.75 | 8.90 | 6.83 | % | 0.62 | 0 | 0 | 2.56 | 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 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.00 | 3.75 | 7.90 | 5.83 | 4.85 | 0.00 | 0.00% | 0.49 | 0 | 100 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 12.50 | 3.25 | 7.40 | 5.33 | % | 0.43 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 2.80 | 6.90 | 4.85 | % | 0.37 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.50 | 2.31 | 6.45 | 4.38 | % | 0.32 | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 1.83 | 6.00 | 3.92 | % | 0.28 | 0 | 0 | 1.80 | 0.98 | 0.02 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.50 | 1.35 | 4.95 | 3.15 | 2.84 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.39 | 0.97 | 0.03 | 0.00 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 15.00 | 1.17 | 4.95 | 3.06 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.53 | 0.94 | 0.06 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 15.50 | 0.41 | 4.10 | 2.26 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.25 | 0.90 | 0.08 | 0.00 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 16.00 | 0.67 | 4.10 | 2.39 | 1.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | 0.85 | 0.12 | -0.01 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 16.50 | 0.27 | 2.95 | 1.61 | % | 0.10 | 0 | 0 | 0.96 | 0.78 | 0.15 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 17.00 | 0.69 | 2.17 | 1.43 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.69 | 0.18 | -0.01 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 0.17 | 1.44 | 0.81 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.53 | 0.59 | 0.21 | -0.01 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 18.00 | 0.30 | 1.16 | 0.73 | 0.90 | +0.25 | +38.47% | 0.04 | 26 | 131 | 0.34 | 0.48 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.50 | 0.31 | 0.75 | 0.53 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.21 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.50 | 0.29 | 0.18 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 2.38 | 1.19 | % | 0.06 | 0 | 0 | 1.26 | 0.21 | 0.16 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 0.60 | 0.15 | 0.12 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.69 | 0.10 | 0.09 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.12 | 0.06 | 0.07 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.20 | 0.04 | 0.05 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.31 | 0.02 | 0.03 | 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 | 5.64 | 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 | 3.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.16 | 0.58 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.57 | -0.02 | 0.02 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 1.56 | -0.03 | 0.03 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.93 | 0.47 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | -0.06 | 0.06 | 0.00 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.94 | -0.10 | 0.08 | 0.00 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 0.76 | -0.15 | 0.12 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 1.17 | 0.59 | 0.37 | % | 0.04 | 20 | 0 | 0.76 | -0.22 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 17.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 0.79 | -0.31 | 0.18 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 17.50 | 0.46 | 1.04 | 0.75 | 0.71 | -0.13 | -15.48% | 0.04 | 24 | 22 | 0.38 | -0.41 | 0.21 | -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 | 9 | 0 | 0.28 | -0.52 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 18.50 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 1.21 | -0.62 | 0.21 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 3.65 | 1.83 | % | 0.10 | 0 | 0 | 1.23 | -0.71 | 0.18 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 19.50 | 0.05 | 4.15 | 2.10 | % | 0.11 | 0 | 0 | 1.26 | -0.79 | 0.16 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.34 | 4.50 | 2.42 | % | 0.12 | 0 | 0 | 1.31 | -0.85 | 0.12 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 20.50 | 0.79 | 4.95 | 2.87 | % | 0.14 | 0 | 0 | 1.35 | -0.90 | 0.09 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 21.00 | 1.26 | 5.40 | 3.33 | % | 0.16 | 0 | 0 | 1.39 | -0.94 | 0.07 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 21.50 | 1.74 | 5.90 | 3.82 | % | 0.18 | 0 | 0 | 1.45 | -0.96 | 0.05 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 22.00 | 2.23 | 6.35 | 4.29 | % | 0.20 | 0 | 0 | 1.48 | -0.98 | 0.03 | 0.00 | 4/17/2026 3:59:54 PM EST |