Options Chain for VALE S A SPONSORED ADS (VALE) - $9.82 as of 6/16/2025 9:42:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.75 | 6.55 | 5.61 | 0.00 | 0.00% | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 5.00 | 3.25 | 6.70 | 4.73 | 0.00 | 0.00% | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:55 PM EST |
| 5.50 | 2.77 | 5.75 | 4.48 | 0.00 | 0.00% | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 6.00 | 2.95 | 5.45 | 3.81 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 6.50 | 2.05 | 4.95 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.00 | 1.80 | 3.85 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.50 | 1.30 | 2.64 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 8.00 | 1.21 | 2.16 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:55 PM EST |
| 8.50 | 0.11 | 3.25 | 1.25 | 0.00 | 0.00% | 0 | 8 | 2.67 | 0.98 | 0.05 | 0.00 | 6/11/2025 | 6/16/2025 3:59:55 PM EST |
| 9.00 | 0.09 | 1.24 | 0.57 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.92 | 0.21 | 0.00 | 6/4/2025 | 6/16/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.52 | 0.50 | +0.24 | +92.31% | 1 | 161 | 0.29 | 0.73 | 0.49 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.00 | 0.21 | 0.22 | 0.21 | +0.11 | +110.00% | 6,499 | 934 | 0.26 | 0.44 | 0.63 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.50 | 0.06 | 0.08 | 0.08 | +0.02 | +33.34% | 114 | 136 | 0.26 | 0.17 | 0.44 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 11.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.04 | 0.17 | 0.00 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 11.50 | 0.01 | 0.02 | 0.06 | +0.05 | +500.00% | 3 | 2 | 0.50 | 0.01 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 2.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.00 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.20 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 5.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.60 | 0.22 | 0.00 | 0.00% | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 1.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.08 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.44 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 822 | 0.45 | -0.02 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 250 | 0.41 | -0.08 | 0.21 | 0.00 | 6/13/2025 | 6/16/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.17 | 0.17 | -0.14 | -45.17% | 5 | 5,033 | 0.34 | -0.27 | 0.49 | -0.01 | 6/16/2025 | 6/16/2025 3:59:55 PM EST |
| 10.00 | 0.35 | 0.38 | % | 0 | 0 | 0.28 | -0.56 | 0.63 | -0.01 | 6/16/2025 3:59:55 PM EST | |||
| 10.50 | 0.41 | 1.56 | % | 0 | 0 | 1.18 | -0.83 | 0.44 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 11.00 | 0.89 | 1.84 | % | 0 | 0 | 1.12 | -0.96 | 0.17 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 11.50 | 1.39 | 3.65 | % | 0 | 0 | 2.36 | -0.99 | 0.04 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 12.00 | 1.60 | 4.15 | % | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 12.50 | 2.15 | 4.25 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 13.00 | 2.25 | 5.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 13.50 | 3.35 | 5.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 14.00 | 3.85 | 6.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 14.50 | 4.35 | 6.80 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 15.00 | 4.15 | 7.30 | 5.51 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:55 PM EST |
| 16.00 | 5.20 | 8.30 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST | |||
| 17.00 | 6.20 | 8.95 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:55 PM EST |