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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.05 | 13.95 | 12.00 | % | 2.40 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 8.00 | 7.05 | 10.85 | 8.95 | % | 1.12 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 9.00 | 6.05 | 9.95 | 8.00 | % | 0.89 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 10.00 | 5.05 | 8.90 | 6.98 | % | 0.70 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 10.50 | 4.60 | 8.50 | 6.55 | % | 0.62 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 11.00 | 4.10 | 8.00 | 6.05 | % | 0.55 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 11.50 | 3.60 | 7.50 | 5.55 | % | 0.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 12.00 | 3.10 | 7.00 | 5.05 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 12.50 | 2.62 | 6.50 | 4.56 | % | 0.36 | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 13.00 | 2.13 | 5.35 | 3.74 | % | 0.29 | 0 | 0 | 1.36 | 0.98 | 0.02 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 13.50 | 1.91 | 5.20 | 3.56 | % | 0.26 | 0 | 0 | 1.44 | 0.97 | 0.03 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 14.00 | 2.88 | 4.10 | 3.49 | % | 0.25 | 0 | 0 | 1.01 | 0.94 | 0.05 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 14.50 | 1.62 | 4.10 | 2.86 | % | 0.20 | 0 | 0 | 1.17 | 0.91 | 0.07 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 15.00 | 1.52 | 2.47 | 2.00 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 0.85 | 0.10 | -0.01 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 15.50 | 1.31 | 2.06 | 1.69 | % | 0.11 | 0 | 0 | 0.45 | 0.80 | 0.12 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 16.00 | 0.90 | 1.68 | 1.29 | % | 0.08 | 0 | 0 | 0.43 | 0.73 | 0.15 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 16.50 | 0.68 | 1.95 | 1.32 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.18 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 17.00 | 0.30 | 1.29 | 0.80 | 0.75 | -0.05 | -6.25% | 0.05 | 12 | 6 | 0.30 | 0.56 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.52 | +0.02 | +4.00% | 0.03 | 2 | 10 | 0.44 | 0.46 | 0.20 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 18.00 | 0.33 | 0.85 | 0.59 | 0.32 | -0.13 | -28.89% | 0.03 | 160 | 50 | 0.38 | 0.37 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 1.16 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.70 | 0.28 | 0.17 | -0.01 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.59 | 0.21 | 0.14 | -0.01 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.12 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.89 | 0.11 | 0.09 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.94 | 0.07 | 0.07 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.00 | 0.05 | 0.05 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.04 | 0.03 | 0.04 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 1.02 | 0.02 | 0.03 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.02 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.99 | -0.03 | 0.03 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.75 | -0.06 | 0.05 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.07 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 15.00 | 0.01 | 0.52 | 0.27 | % | 0.02 | 0 | 0 | 0.39 | -0.15 | 0.10 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 15.50 | 0.04 | 0.67 | 0.36 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.12 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 16.00 | 0.09 | 0.77 | 0.43 | 0.50 | % | 0.03 | 3 | 0 | 0.37 | -0.27 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 3:59:49 PM EST | |
| 16.50 | 0.34 | 0.82 | 0.58 | % | 0.04 | 0 | 0 | 0.37 | -0.35 | 0.18 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 17.00 | 0.07 | 1.50 | 0.79 | % | 0.05 | 0 | 0 | 0.36 | -0.44 | 0.19 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 17.50 | 0.87 | 1.66 | 1.27 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.45 | -0.54 | 0.20 | -0.01 | 5/8/2026 | 5/12/2026 3:59:49 PM EST |
| 18.00 | 0.01 | 1.98 | 1.00 | % | 0.06 | 0 | 0 | 0.62 | -0.63 | 0.19 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 18.50 | 0.31 | 3.80 | 2.06 | % | 0.11 | 0 | 0 | 1.25 | -0.72 | 0.17 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 19.00 | 0.28 | 4.20 | 2.24 | % | 0.12 | 0 | 0 | 1.28 | -0.79 | 0.14 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 19.50 | 0.68 | 4.65 | 2.67 | % | 0.14 | 0 | 0 | 1.33 | -0.85 | 0.12 | -0.01 | 5/12/2026 3:59:49 PM EST | |||
| 20.00 | 1.15 | 5.05 | 3.10 | % | 0.15 | 0 | 0 | 1.35 | -0.89 | 0.09 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 20.50 | 1.63 | 5.55 | 3.59 | % | 0.18 | 0 | 0 | 1.41 | -0.93 | 0.07 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 21.00 | 2.12 | 6.05 | 4.09 | % | 0.19 | 0 | 0 | 1.47 | -0.95 | 0.05 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 21.50 | 2.69 | 6.50 | 4.60 | 4.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -0.97 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 3:59:49 PM EST |
| 22.00 | 3.05 | 7.00 | 5.03 | % | 0.23 | 0 | 0 | 1.55 | -0.98 | 0.03 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 23.00 | 4.10 | 8.00 | 6.05 | % | 0.26 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 24.00 | 5.10 | 9.00 | 7.05 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST | |||
| 25.00 | 6.10 | 10.00 | 8.05 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:49 PM EST |