Options Chain for VALE S A SPONSORED ADS (VALE) - $17.03 as of 5/12/2026 8:23:10 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 | 14.00 | 17.90 | 15.95 | 15.22 | 0.00 | 0.00% | 15.95 | 0 | 353 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:49 PM EST |
| 2.00 | 13.00 | 16.90 | 14.95 | % | 7.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 2.50 | 12.50 | 16.40 | 14.45 | 14.06 | 0.00 | 0.00% | 5.78 | 0 | 12 | 9.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:49 PM EST |
| 3.00 | 12.00 | 15.95 | 13.98 | % | 4.66 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 4.00 | 11.00 | 14.95 | 12.98 | % | 3.25 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 5.00 | 10.05 | 13.95 | 12.00 | % | 2.40 | 0 | 20 | 5.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 6.00 | 9.05 | 12.95 | 11.00 | 11.75 | 0.00 | 0.00% | 1.83 | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 3:59:49 PM EST |
| 7.00 | 8.05 | 11.95 | 10.00 | % | 1.43 | 0 | 550 | 4.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 8.00 | 7.95 | 9.95 | 8.95 | 8.85 | 0.00 | 0.00% | 1.12 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 9.00 | 7.85 | 8.30 | 8.08 | % | 0.90 | 0 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 10.00 | 6.95 | 7.35 | 7.15 | 7.12 | 0.00 | 0.00% | 0.72 | 0 | 34,599 | 1.32 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 11.00 | 5.95 | 6.35 | 6.15 | 6.10 | 0.00 | 0.00% | 0.56 | 0 | 218 | 1.13 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 12.00 | 4.95 | 5.35 | 5.15 | 4.75 | +0.14 | +3.04% | 0.43 | 51 | 48,473 | 0.95 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 4.18 | 0.00 | 0.00% | 0.32 | 0 | 12,898 | 0.73 | 0.96 | 0.03 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 14.00 | 3.05 | 3.35 | 3.20 | 3.21 | -0.09 | -2.73% | 0.23 | 2 | 3,053 | 0.62 | 0.92 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 15.00 | 2.20 | 2.41 | 2.31 | 1.89 | -0.34 | -15.25% | 0.15 | 20 | 91,793 | 0.43 | 0.85 | 0.10 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 16.00 | 1.38 | 1.50 | 1.44 | 1.50 | +0.05 | +3.45% | 0.09 | 61 | 10,934 | 0.36 | 0.74 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 17.00 | 0.76 | 0.81 | 0.79 | 0.83 | +0.05 | +6.41% | 0.05 | 3,559 | 36,997 | 0.34 | 0.55 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 18.00 | 0.37 | 0.40 | 0.39 | 0.41 | +0.01 | +2.50% | 0.02 | 11,675 | 22,956 | 0.34 | 0.34 | 0.20 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 19.00 | 0.14 | 0.19 | 0.17 | 0.13 | -0.05 | -27.78% | 0.01 | 402 | 8,586 | 0.33 | 0.18 | 0.14 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 943 | 13,507 | 0.35 | 0.09 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,610 | 0.36 | 0.04 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.39 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 5/12/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.45 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 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 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 10 | 5.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 23 | 5.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 24,703 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 421 | 3.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,080 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49,723 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:49 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,769 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 33,923 | 0.55 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 47,856 | 0.50 | -0.04 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 8,413 | 0.44 | -0.08 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 15.00 | 0.13 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 8 | 28,062 | 0.39 | -0.15 | 0.10 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.02 | -6.07% | 0.02 | 117 | 12,776 | 0.36 | -0.26 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 17.00 | 0.66 | 0.71 | 0.69 | 0.65 | -0.07 | -9.73% | 0.04 | 709 | 2,627 | 0.34 | -0.45 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 18.00 | 1.12 | 1.58 | 1.35 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 8,565 | 0.37 | -0.66 | 0.20 | -0.01 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 19.00 | 0.68 | 4.15 | 2.42 | 3.13 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.38 | -0.82 | 0.14 | -0.01 | 4/30/2026 | 5/12/2026 3:59:49 PM EST |
| 20.00 | 1.13 | 4.95 | 3.04 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.42 | -0.91 | 0.09 | 0.00 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 21.00 | 2.20 | 6.00 | 4.10 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -0.95 | 0.05 | 0.00 | 5/5/2026 | 5/12/2026 3:59:49 PM EST |
| 22.00 | 3.10 | 7.00 | 5.05 | 6.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 5/4/2026 | 5/12/2026 3:59:49 PM EST |
| 23.00 | 4.10 | 8.00 | 6.05 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 24.00 | 5.20 | 9.00 | 7.10 | 7.20 | +0.21 | +3.01% | 0.30 | 2 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 25.00 | 6.20 | 10.00 | 8.10 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:49 PM EST |
| 26.00 | 7.20 | 11.00 | 9.10 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 27.00 | 8.20 | 12.00 | 10.10 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 28.00 | 9.10 | 13.00 | 11.05 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 29.00 | 10.10 | 14.00 | 12.05 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 30.00 | 11.10 | 15.00 | 13.05 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 31.00 | 12.20 | 16.00 | 14.10 | % | 0.45 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 32.00 | 13.10 | 17.00 | 15.05 | % | 0.47 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST |