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 | 7.55 | 11.70 | 9.63 | % | 1.93 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 8.00 | 4.55 | 8.70 | 6.63 | % | 0.83 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 9.00 | 3.60 | 7.70 | 5.65 | 5.87 | 0.00 | 0.00% | 0.63 | 0 | 46 | 4.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 10.00 | 2.75 | 6.70 | 4.73 | % | 0.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 10.50 | 2.26 | 6.20 | 4.23 | % | 0.40 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 11.00 | 1.59 | 5.75 | 3.67 | % | 0.33 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 11.50 | 1.28 | 5.25 | 3.27 | % | 0.28 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 12.00 | 2.05 | 4.65 | 3.35 | % | 0.28 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 12.50 | 0.63 | 4.25 | 2.44 | 1.79 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 13.00 | 1.58 | 1.99 | 1.79 | 1.37 | 0.00 | 0.00% | 0.14 | 0 | 245 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 13.50 | 0.01 | 2.36 | 1.19 | 1.04 | 0.00 | 0.00% | 0.09 | 0 | 100 | 1.59 | 0.85 | 0.30 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 2.94 | 1.47 | % | 0.10 | 0 | 0 | 2.31 | 0.75 | 0.43 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 14.50 | 0.21 | 0.59 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.34 | 0.53 | 0.49 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.00 | 0.26 | 0.33 | 0.30 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2,804 | 0.43 | 0.31 | 0.39 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.50 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | 0.16 | 0.25 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.54 | 0.06 | 0.13 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.02 | 0.05 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 46 | 2.53 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.83 | 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 1.58 | 0.79 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 52 | 2.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 44 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 13.50 | 0.04 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.36 | -0.15 | 0.30 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 14.00 | 0.08 | 0.30 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.30 | -0.25 | 0.43 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 14.50 | 0.01 | 2.53 | 1.27 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 240 | 1.06 | -0.47 | 0.49 | -0.01 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 15.00 | 0.10 | 2.80 | 1.45 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.04 | -0.69 | 0.39 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 3.20 | 1.60 | 1.46 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.07 | -0.84 | 0.25 | -0.01 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 16.00 | 0.01 | 3.65 | 1.83 | 2.09 | 0.00 | 0.00% | 0.11 | 0 | 213 | 2.17 | -0.94 | 0.13 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 16.50 | 0.01 | 4.15 | 2.08 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 41 | 2.26 | -0.98 | 0.05 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 17.00 | 0.39 | 4.60 | 2.50 | 2.46 | 0.00 | 0.00% | 0.15 | 0 | 143 | 2.38 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 17.50 | 0.88 | 4.95 | 2.92 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 139 | 2.41 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 18.00 | 1.38 | 5.55 | 3.47 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 16 | 2.60 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 18.50 | 1.88 | 6.05 | 3.97 | 4.45 | 0.00 | 0.00% | 0.21 | 0 | 117 | 2.70 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 19.00 | 2.37 | 6.55 | 4.46 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 25 | 2.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 19.50 | 2.85 | 7.05 | 4.95 | 5.35 | 0.00 | 0.00% | 0.25 | 0 | 207 | 2.89 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 20.00 | 3.35 | 7.55 | 5.45 | 5.95 | 0.00 | 0.00% | 0.27 | 0 | 1,152 | 2.98 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 20.50 | 3.85 | 8.05 | 5.95 | 6.45 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 21.00 | 4.35 | 8.55 | 6.45 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 22.00 | 5.35 | 9.55 | 7.45 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 79 | 3.30 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 23.00 | 6.35 | 10.55 | 8.45 | 8.85 | 0.00 | 0.00% | 0.37 | 0 | 41 | 3.44 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 24.00 | 7.35 | 11.55 | 9.45 | % | 0.39 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 25.00 | 8.35 | 12.55 | 10.45 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST |