Options Chain for VALE S A SPONSORED ADS (VALE) - $14.76 as of 7/29/2026 4:04:30 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 | 7.65 | 11.70 | 9.68 | 9.82 | 0.00 | 0.00% | 1.94 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 8.00 | 4.60 | 8.70 | 6.65 | 6.84 | 0.00 | 0.00% | 0.83 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 9.00 | 4.10 | 7.70 | 5.90 | 5.92 | 0.00 | 0.00% | 0.66 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 10.00 | 3.20 | 5.05 | 4.13 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 10.50 | 2.17 | 6.20 | 4.19 | 4.43 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 11.00 | 1.75 | 5.70 | 3.73 | 3.69 | 0.00 | 0.00% | 0.34 | 0 | 3 | 9.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 11.50 | 3.05 | 3.30 | 3.18 | 3.18 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 12.00 | 2.55 | 2.76 | 2.66 | 2.78 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 12.50 | 2.05 | 2.27 | 2.16 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 13.00 | 1.55 | 1.77 | 1.66 | 1.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.57 | 0.99 | 0.02 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 13.50 | 1.08 | 1.28 | 1.18 | 1.33 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.26 | 0.96 | 0.12 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 14.00 | 0.64 | 0.78 | 0.71 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 2,979 | 0.89 | 0.87 | 0.35 | -0.04 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 14.50 | 0.28 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.48 | 0.63 | 0.69 | -0.06 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,748 | 0.47 | 0.28 | 0.62 | -0.05 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,478 | 0.51 | 0.08 | 0.25 | -0.02 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,580 | 0.65 | 0.01 | 0.05 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.83 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/29/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 18.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 6 | 8.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/29/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 0.86 | -0.01 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.68 | -0.04 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.57 | -0.13 | 0.35 | -0.04 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 14.50 | 0.14 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.53 | -0.37 | 0.69 | -0.06 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.00 | 0.39 | 0.47 | 0.43 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.51 | -0.72 | 0.62 | -0.05 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.50 | 0.77 | 0.94 | 0.86 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.84 | -0.92 | 0.25 | -0.02 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 16.00 | 1.24 | 1.44 | 1.34 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.12 | -0.99 | 0.05 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 16.50 | 1.74 | 1.93 | 1.84 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.32 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 17.00 | 2.24 | 2.43 | 2.34 | 2.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 17.50 | 2.74 | 2.96 | 2.85 | 2.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 18.00 | 2.00 | 3.45 | 2.73 | 3.43 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 18.50 | 2.41 | 5.95 | 4.18 | 3.84 | 0.00 | 0.00% | 0.23 | 0 | 2 | 7.73 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 19.00 | 2.32 | 6.35 | 4.34 | 4.33 | 0.00 | 0.00% | 0.23 | 0 | 6 | 7.77 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 19.50 | 2.80 | 6.85 | 4.83 | 4.76 | 0.00 | 0.00% | 0.25 | 0 | 2 | 8.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 20.00 | 3.30 | 7.30 | 5.30 | 5.33 | 0.00 | 0.00% | 0.27 | 0 | 1 | 8.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 20.50 | 3.80 | 7.85 | 5.83 | 6.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 21.00 | 4.30 | 8.35 | 6.33 | 6.64 | 0.00 | 0.00% | 0.30 | 0 | 2 | 8.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 22.00 | 5.30 | 9.25 | 7.28 | % | 0.33 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 23.00 | 6.30 | 10.25 | 8.28 | 8.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 24.00 | 7.30 | 11.35 | 9.33 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 25.00 | 8.30 | 12.35 | 10.33 | 10.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |