Options Chain for VALE S A SPONSORED ADS (VALE) - $17.19 as of 4/24/2026 5:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.05 | 18.25 | 16.15 | 16.78 | 0.00 | 0.00% | 16.15 | 0 | 352 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 2.00 | 13.10 | 17.10 | 15.10 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.50 | 12.55 | 16.75 | 14.65 | 14.25 | 0.00 | 0.00% | 5.86 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 3.00 | 12.10 | 16.25 | 14.18 | % | 4.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 4.00 | 11.05 | 15.25 | 13.15 | % | 3.29 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 10.25 | 14.25 | 12.25 | % | 2.45 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 6.00 | 9.10 | 13.30 | 11.20 | 11.75 | 0.00 | 0.00% | 1.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 7.00 | 8.10 | 12.30 | 10.20 | % | 1.46 | 0 | 550 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 8.00 | 8.95 | 9.40 | 9.18 | 6.95 | 0.00 | 0.00% | 1.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:03 PM EST |
| 9.00 | 7.95 | 8.40 | 8.18 | % | 0.91 | 0 | 17 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 10.00 | 6.95 | 7.45 | 7.20 | 7.35 | 0.00 | 0.00% | 0.72 | 0 | 35,734 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 11.00 | 6.00 | 6.45 | 6.23 | 6.73 | 0.00 | 0.00% | 0.57 | 0 | 218 | 0.94 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 12.00 | 5.00 | 5.45 | 5.23 | 5.25 | -0.62 | -10.57% | 0.44 | 1 | 48,524 | 0.79 | 0.97 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 13.00 | 4.05 | 4.50 | 4.28 | 4.30 | -0.10 | -2.28% | 0.33 | 1 | 12,904 | 0.69 | 0.94 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 14.00 | 3.25 | 3.55 | 3.40 | 3.45 | 0.00 | 0.00% | 0.24 | 25 | 3,113 | 0.58 | 0.89 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 15.00 | 2.29 | 2.60 | 2.45 | 2.49 | -0.07 | -2.74% | 0.16 | 7 | 91,839 | 0.37 | 0.82 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 16.00 | 1.56 | 1.75 | 1.66 | 1.75 | +0.07 | +4.17% | 0.10 | 4 | 10,988 | 0.36 | 0.72 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 17.00 | 1.03 | 1.06 | 1.05 | 1.05 | -0.09 | -7.90% | 0.06 | 286 | 35,159 | 0.35 | 0.57 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 18.00 | 0.58 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64% | 0.03 | 36 | 20,752 | 0.34 | 0.39 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.05 | -13.16% | 0.02 | 142 | 8,718 | 0.34 | 0.24 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 20.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.01 | -5.89% | 0.01 | 302 | 12,538 | 0.35 | 0.14 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 21.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 2,609 | 0.36 | 0.08 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.38 | 0.04 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.41 | 0.02 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 268 | 0.43 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.45 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 10 | 4.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 23 | 4.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 24,703 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 353 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 12,063 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 49,728 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,768 | 0.59 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33,923 | 0.52 | -0.03 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 15 | 47,859 | 0.47 | -0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 14.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 7 | 8,149 | 0.43 | -0.11 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 15.00 | 0.21 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35% | 0.02 | 3 | 25,938 | 0.39 | -0.18 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 16.00 | 0.41 | 0.46 | 0.44 | 0.44 | +0.01 | +2.33% | 0.03 | 50 | 13,428 | 0.36 | -0.28 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 17.00 | 0.77 | 0.82 | 0.80 | 0.76 | -0.02 | -2.57% | 0.05 | 51 | 2,081 | 0.34 | -0.43 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 18.00 | 0.94 | 1.88 | 1.41 | 1.37 | 0.00 | 0.00% | 0.08 | 4 | 9,286 | 0.35 | -0.61 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 19.00 | 0.86 | 4.15 | 2.51 | 2.00 | +0.37 | +22.70% | 0.13 | 1 | 11 | 1.15 | -0.76 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 20.00 | 0.86 | 4.95 | 2.91 | 2.76 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.19 | -0.86 | 0.10 | 0.00 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 21.00 | 1.80 | 5.95 | 3.88 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.30 | -0.92 | 0.06 | 0.00 | 3/30/2026 | 4/24/2026 4:00:03 PM EST |
| 22.00 | 2.82 | 6.85 | 4.84 | 4.61 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.35 | -0.96 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 23.00 | 3.75 | 7.90 | 5.83 | % | 0.25 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 24.00 | 4.75 | 8.90 | 6.83 | % | 0.28 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 25.00 | 5.75 | 9.90 | 7.83 | 7.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |