Options Chain for VALE S A SPONSORED ADS (VALE) - $14.99 as of 7/5/2026 11:53:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.90 | 16.10 | 14.00 | % | 14.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 2.00 | 10.95 | 15.10 | 13.03 | % | 6.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 3.00 | 9.95 | 14.10 | 12.03 | % | 4.01 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 4.00 | 8.95 | 13.10 | 11.03 | % | 2.76 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 5.00 | 7.95 | 12.10 | 10.03 | % | 2.01 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 6.00 | 6.95 | 11.10 | 9.03 | % | 1.50 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 10.00 | 2.95 | 7.10 | 5.03 | % | 0.50 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 11.00 | 1.99 | 6.10 | 4.05 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 12.00 | 1.88 | 3.50 | 2.69 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.34 | 0.97 | 0.05 | 0.00 | 6/25/2026 | 7/2/2026 3:59:45 PM EST |
| 13.00 | 1.87 | 2.58 | 2.23 | 2.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 0.88 | 0.11 | 0.00 | 6/25/2026 | 7/2/2026 3:59:45 PM EST |
| 14.00 | 1.16 | 1.42 | 1.29 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.19 | -0.01 | 6/30/2026 | 7/2/2026 3:59:45 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.74 | +0.03 | +4.23% | 0.04 | 9 | 288 | 0.30 | 0.51 | 0.24 | -0.01 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 16.00 | 0.28 | 0.34 | 0.31 | 0.32 | -0.01 | -3.03% | 0.02 | 29 | 1,613 | 0.31 | 0.29 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 17.00 | 0.09 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 204 | 0.32 | 0.16 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 50 | 126 | 0.32 | 0.08 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.02 | 0.03 | 0.00 | 6/23/2026 | 7/2/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 10,000 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 6.00 | 0.00 | 1.28 | 0.64 | % | 0.11 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 50 | 98 | 0.49 | -0.03 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 13.00 | 0.10 | 0.44 | 0.27 | 0.20 | 0.00 | 0.00% | 0.02 | 50 | 312 | 0.45 | -0.12 | 0.11 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 14.00 | 0.10 | 0.53 | 0.32 | 0.37 | +0.06 | +19.36% | 0.02 | 1 | 995 | 0.32 | -0.27 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 15.00 | 0.38 | 0.92 | 0.65 | 0.94 | +0.17 | +22.08% | 0.04 | 26 | 1,059 | 0.29 | -0.49 | 0.24 | -0.01 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 16.00 | 0.84 | 1.76 | 1.30 | 1.56 | +0.14 | +9.86% | 0.08 | 100 | 7,562 | 0.52 | -0.71 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 17.00 | 1.94 | 2.60 | 2.27 | 2.40 | +0.17 | +7.63% | 0.13 | 10 | 599 | 0.35 | -0.84 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |
| 18.00 | 1.77 | 5.30 | 3.54 | 3.15 | 0.00 | 0.00% | 0.20 | 0 | 101 | 1.51 | -0.92 | 0.08 | 0.00 | 7/1/2026 | 7/2/2026 3:59:45 PM EST |
| 19.00 | 2.18 | 6.30 | 4.24 | 3.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.63 | -0.98 | 0.03 | 0.00 | 6/22/2026 | 7/2/2026 3:59:45 PM EST |
| 20.00 | 3.20 | 7.30 | 5.25 | % | 0.26 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:45 PM EST | |||
| 21.00 | 4.15 | 8.25 | 6.20 | 6.18 | % | 0.30 | 10,000 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:45 PM EST |