Options Chain for VALE S A SPONSORED ADS (VALE) - $14.26 as of 7/10/2026 6:54:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 3.45 | 7.50 | 5.48 | 6.15 | 0.00 | 0.00% | 0.61 | 0 | 723 | 3.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:12 PM EST |
| 10.00 | 2.95 | 6.50 | 4.73 | % | 0.47 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 10.50 | 1.88 | 6.00 | 3.94 | % | 0.38 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 11.00 | 2.35 | 5.55 | 3.95 | % | 0.36 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 11.50 | 1.81 | 5.05 | 3.43 | % | 0.30 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 12.00 | 1.20 | 4.55 | 2.88 | % | 0.24 | 0 | 0 | 2.24 | 1.00 | 0.01 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 12.50 | 0.76 | 4.05 | 2.41 | % | 0.19 | 0 | 0 | 2.09 | 0.96 | 0.11 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 13.00 | 1.05 | 2.50 | 1.78 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 102 | 1.13 | 0.88 | 0.17 | 0.00 | 7/8/2026 | 7/10/2026 4:00:12 PM EST |
| 13.50 | 0.23 | 1.98 | 1.11 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.97 | 0.76 | 0.22 | -0.01 | 7/8/2026 | 7/10/2026 4:00:12 PM EST |
| 14.00 | 0.45 | 1.62 | 1.04 | 0.90 | +0.22 | +32.36% | 0.07 | 7 | 30 | 0.90 | 0.64 | 0.28 | -0.01 | 7/10/2026 | 7/10/2026 4:00:12 PM EST |
| 14.50 | 0.29 | 0.64 | 0.47 | 0.54 | +0.08 | +17.40% | 0.03 | 1 | 3 | 0.32 | 0.49 | 0.31 | -0.01 | 7/10/2026 | 7/10/2026 4:00:12 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.06 | +21.43% | 0.02 | 15,032 | 53 | 0.37 | 0.34 | 0.28 | -0.01 | 7/10/2026 | 7/10/2026 4:00:12 PM EST |
| 15.50 | 0.15 | 0.27 | 0.21 | 0.19 | +0.04 | +26.67% | 0.01 | 10 | 16 | 0.37 | 0.23 | 0.23 | -0.01 | 7/10/2026 | 7/10/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.13 | 0.16 | 0.00 | 7/7/2026 | 7/10/2026 4:00:12 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.20 | 0.07 | 0.10 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | 0.04 | 0.06 | 0.00 | 7/6/2026 | 7/10/2026 4:00:12 PM EST |
| 17.50 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 1.23 | 0.02 | 0.03 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.02 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 18.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 19.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 19.50 | 0.00 | 1.96 | 0.98 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 20.50 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 10.50 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 11.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 135 | 2.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:12 PM EST |
| 12.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 45 | 2.27 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 4:00:12 PM EST |
| 12.50 | 0.00 | 2.21 | 1.11 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 147 | 2.10 | -0.04 | 0.11 | 0.00 | 7/1/2026 | 7/10/2026 4:00:12 PM EST |
| 13.00 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.53 | -0.12 | 0.17 | 0.00 | 7/7/2026 | 7/10/2026 4:00:12 PM EST |
| 13.50 | 0.05 | 0.33 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.33 | -0.24 | 0.22 | -0.01 | 7/7/2026 | 7/10/2026 4:00:12 PM EST |
| 14.00 | 0.01 | 0.50 | 0.26 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.23 | -0.36 | 0.28 | -0.01 | 7/9/2026 | 7/10/2026 4:00:12 PM EST |
| 14.50 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.51 | 0.31 | -0.01 | 7/7/2026 | 7/10/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 2.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.66 | -0.66 | 0.28 | -0.01 | 7/8/2026 | 7/10/2026 4:00:12 PM EST |
| 15.50 | 0.04 | 3.35 | 1.70 | % | 0.11 | 0 | 0 | 1.69 | -0.77 | 0.23 | -0.01 | 7/10/2026 4:00:12 PM EST | |||
| 16.00 | 0.01 | 3.75 | 1.88 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.74 | -0.87 | 0.16 | 0.00 | 7/1/2026 | 7/10/2026 4:00:12 PM EST |
| 16.50 | 0.21 | 4.20 | 2.21 | % | 0.13 | 0 | 0 | 1.80 | -0.93 | 0.10 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 17.00 | 0.88 | 4.70 | 2.79 | % | 0.16 | 0 | 0 | 1.87 | -0.96 | 0.06 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 17.50 | 1.28 | 5.15 | 3.22 | % | 0.18 | 0 | 0 | 1.92 | -0.98 | 0.03 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 18.00 | 1.54 | 5.65 | 3.60 | % | 0.20 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 18.50 | 2.60 | 6.15 | 4.38 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 19.00 | 3.35 | 6.65 | 5.00 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 19.50 | 3.80 | 7.15 | 5.48 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 20.00 | 3.55 | 7.65 | 5.60 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 20.50 | 4.25 | 8.15 | 6.20 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 21.00 | 4.70 | 8.65 | 6.68 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 22.00 | 5.80 | 9.65 | 7.73 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST | |||
| 23.00 | 6.90 | 10.65 | 8.78 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:12 PM EST |