Options Chain for VALE S A SPONSORED ADS (VALE) - $15.74 as of 1/23/2026 3:44:00 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 | 14.15 | 16.25 | 15.20 | % | 15.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 2.00 | 13.10 | 15.25 | 14.18 | % | 7.09 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 2.50 | 12.25 | 14.95 | 13.60 | 11.54 | 0.00 | 0.00% | 5.44 | 0 | 10 | 3.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:49 PM EST |
| 3.00 | 12.10 | 14.25 | 13.18 | 7.74 | 0.00 | 0.00% | 4.39 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/23/2026 3:59:49 PM EST |
| 4.00 | 10.75 | 13.30 | 12.03 | % | 3.01 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 5.00 | 9.60 | 12.30 | 10.95 | 9.30 | 0.00 | 0.00% | 2.19 | 0 | 23 | 2.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:49 PM EST |
| 6.00 | 9.25 | 11.30 | 10.28 | 8.51 | 0.00 | 0.00% | 1.71 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 7.00 | 7.95 | 11.25 | 9.60 | 8.25 | 0.00 | 0.00% | 1.37 | 0 | 694 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 8.00 | 7.15 | 9.35 | 8.25 | 5.85 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 9.00 | 5.25 | 8.35 | 6.80 | 6.12 | 0.00 | 0.00% | 0.76 | 0 | 17 | 1.26 | 0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 10.00 | 5.75 | 6.80 | 6.28 | 6.27 | +0.48 | +8.29% | 0.63 | 24 | 35,553 | 0.85 | 0.97 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 11.00 | 4.90 | 5.40 | 5.15 | 5.00 | +0.14 | +2.89% | 0.47 | 6 | 143 | 0.52 | 0.94 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 12.00 | 4.05 | 4.45 | 4.25 | 4.23 | +0.28 | +7.09% | 0.35 | 265 | 56,742 | 0.52 | 0.90 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 13.00 | 3.30 | 3.55 | 3.43 | 3.40 | +0.42 | +14.10% | 0.26 | 152 | 13,391 | 0.34 | 0.84 | 0.06 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 14.00 | 2.55 | 2.66 | 2.61 | 2.59 | +0.33 | +14.61% | 0.19 | 441 | 5,287 | 0.33 | 0.77 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 15.00 | 1.87 | 1.89 | 1.88 | 1.88 | +0.29 | +18.24% | 0.13 | 685 | 98,019 | 0.31 | 0.67 | 0.11 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 16.00 | 1.30 | 1.41 | 1.36 | 1.32 | +0.26 | +24.53% | 0.09 | 204 | 16,727 | 0.31 | 0.56 | 0.12 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 17.00 | 0.87 | 0.93 | 0.90 | 0.87 | +0.15 | +20.84% | 0.05 | 9,909 | 5,900 | 0.31 | 0.43 | 0.13 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 18.00 | 0.58 | 0.62 | 0.60 | 0.58 | +0.11 | +23.41% | 0.03 | 697 | 9,437 | 0.30 | 0.32 | 0.12 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.39 | +0.05 | +14.71% | 0.02 | 3 | 414 | 0.31 | 0.23 | 0.10 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 20.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.08 | +38.10% | 0.01 | 1,503 | 3,068 | 0.32 | 0.17 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 21.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.01 | +5.27% | 0.01 | 111 | 124 | 0.33 | 0.12 | 0.06 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 22.00 | 0.11 | 0.19 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.35 | 0.09 | 0.05 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 23.00 | 0.08 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.36 | 0.07 | 0.04 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 24.00 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.37 | 0.05 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 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 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24,746 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:49 PM EST |
| 9.00 | 0.02 | 0.07 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12,060 | 0.49 | -0.01 | 0.01 | 0.00 | 1/2/2026 | 1/23/2026 3:59:49 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51,523 | 0.47 | -0.03 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 11.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6,367 | 0.43 | -0.06 | 0.03 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.01 | -5.27% | 0.01 | 20 | 25,010 | 0.38 | -0.10 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 13.00 | 0.23 | 0.31 | 0.27 | 0.28 | -0.03 | -9.68% | 0.02 | 252 | 30,976 | 0.35 | -0.16 | 0.06 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 14.00 | 0.41 | 0.47 | 0.44 | 0.46 | -0.06 | -11.54% | 0.03 | 66 | 5,763 | 0.33 | -0.23 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 15.00 | 0.69 | 0.78 | 0.74 | 0.74 | -0.13 | -14.95% | 0.05 | 364 | 3,119 | 0.32 | -0.33 | 0.11 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 16.00 | 1.06 | 1.20 | 1.13 | 1.22 | -0.10 | -7.58% | 0.07 | 761 | 2,601 | 0.30 | -0.44 | 0.12 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 17.00 | 1.60 | 1.80 | 1.70 | 1.76 | -4.29 | -70.91% | 0.10 | 4 | 3 | 0.30 | -0.57 | 0.13 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 18.00 | 0.53 | 4.60 | 2.57 | % | 0.14 | 0 | 0 | 0.86 | -0.68 | 0.12 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 19.00 | 1.42 | 5.40 | 3.41 | % | 0.18 | 0 | 0 | 0.89 | -0.77 | 0.10 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 20.00 | 2.36 | 6.30 | 4.33 | 4.42 | -0.11 | -2.43% | 0.22 | 1 | 41 | 0.93 | -0.83 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 21.00 | 3.30 | 7.30 | 5.30 | % | 0.25 | 0 | 0 | 1.00 | -0.88 | 0.06 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 22.00 | 4.30 | 8.25 | 6.28 | % | 0.29 | 0 | 0 | 1.04 | -0.91 | 0.05 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 23.00 | 5.20 | 9.25 | 7.23 | % | 0.31 | 0 | 0 | 1.10 | -0.93 | 0.04 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 24.00 | 6.15 | 10.25 | 8.20 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.14 | -0.95 | 0.03 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |