Options Chain for VALE S A SPONSORED ADS (VALE) - $9.60 as of 5/27/2025 3:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.45 | 7.20 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 3.95 | 5.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.50 | 3.50 | 6.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.00 | 3.00 | 4.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.50 | 2.50 | 5.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.00 | 2.00 | 3.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 1.72 | 2.69 | % | 0 | 0 | 1.08 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 8.00 | 0.50 | 2.01 | % | 0 | 0 | 0.92 | 0.98 | 0.06 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 8.50 | 0.79 | 1.54 | % | 0 | 0 | 0.78 | 0.92 | 0.17 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 9.00 | 0.45 | 1.23 | % | 0 | 0 | 0.28 | 0.78 | 0.35 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 9.50 | 0.00 | 1.23 | % | 0 | 0 | 0.29 | 0.57 | 0.49 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 0.13 | 0.24 | 0.14 | % | 1 | 0 | 0.26 | 0.33 | 0.46 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 10.50 | 0.05 | 0.54 | 0.06 | % | 2 | 0 | 0.28 | 0.15 | 0.30 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 11.00 | 0.02 | 0.07 | % | 0 | 0 | 0.30 | 0.05 | 0.14 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 11.50 | 0.01 | 0.10 | 0.73 | % | 1 | 0 | 0.39 | 0.01 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 12.00 | 0.01 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 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 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | -0.02 | 0.06 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | -0.08 | 0.17 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 9.00 | 0.09 | 0.14 | 0.13 | +0.01 | +8.34% | 3 | 111 | 0.28 | -0.22 | 0.35 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 9.50 | 0.00 | 0.37 | 0.30 | % | 8 | 0 | 0.31 | -0.43 | 0.49 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 10.00 | 0.00 | 2.33 | % | 0 | 0 | 0.61 | -0.67 | 0.46 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 10.50 | 0.00 | 3.10 | % | 0 | 0 | 2.11 | -0.85 | 0.30 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 11.00 | 1.09 | 2.04 | % | 0 | 0 | 0.76 | -0.95 | 0.14 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 11.50 | 1.58 | 2.73 | % | 0 | 0 | 1.04 | -0.99 | 0.05 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 12.00 | 2.00 | 4.55 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 12.50 | 2.35 | 3.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 13.00 | 2.85 | 4.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 13.50 | 3.35 | 4.55 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 14.00 | 3.85 | 5.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 14.50 | 4.35 | 5.55 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 15.00 | 4.85 | 6.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 16.00 | 5.70 | 7.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 17.00 | 6.70 | 8.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |