Options Chain for VALE S A SPONSORED ADS (VALE) - $15.42 as of 6/22/2026 12:33:05 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 | 12.65 | 16.70 | 14.68 | % | 14.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 2.00 | 11.70 | 15.70 | 13.70 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 3.00 | 10.70 | 14.70 | 12.70 | % | 4.23 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 4.00 | 9.70 | 13.70 | 11.70 | % | 2.92 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 5.00 | 8.70 | 12.70 | 10.70 | % | 2.14 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 6.00 | 7.70 | 11.70 | 9.70 | % | 1.62 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 10.00 | 3.75 | 7.75 | 5.75 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 11.00 | 3.90 | 5.75 | 4.83 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 12.00 | 2.91 | 4.30 | 3.61 | % | 0.30 | 0 | 0 | 0.88 | 0.96 | 0.04 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 13.00 | 2.20 | 3.05 | 2.63 | % | 0.20 | 0 | 0 | 0.56 | 0.89 | 0.08 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 14.00 | 1.42 | 2.17 | 1.80 | % | 0.13 | 0 | 0 | 0.48 | 0.79 | 0.12 | -0.01 | 6/22/2026 1:58:57 PM EST | |||
| 15.00 | 1.16 | 1.43 | 1.30 | 1.13 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.37 | 0.64 | 0.16 | -0.01 | 6/18/2026 | 6/22/2026 1:58:57 PM EST |
| 16.00 | 0.69 | 0.85 | 0.77 | 0.66 | % | 0.05 | 521 | 0 | 0.38 | 0.47 | 0.17 | -0.01 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 17.00 | 0.34 | 0.41 | 0.38 | 0.38 | +0.09 | +31.04% | 0.02 | 199 | 30 | 0.34 | 0.30 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 1:58:57 PM EST |
| 18.00 | 0.14 | 0.21 | 0.18 | 0.19 | % | 0.01 | 76 | 0 | 0.34 | 0.17 | 0.12 | 0.00 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 19.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.08 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.04 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 21.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 6/22/2026 1:58:57 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 | 3.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 11.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.04 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 13.00 | 0.06 | 0.28 | 0.17 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.08 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 14.00 | 0.25 | 0.31 | 0.28 | 0.27 | % | 0.02 | 291 | 0 | 0.37 | -0.21 | 0.12 | -0.01 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 15.00 | 0.52 | 0.70 | 0.61 | 0.50 | % | 0.04 | 5 | 0 | 0.36 | -0.36 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 16.00 | 0.96 | 1.15 | 1.06 | 1.00 | % | 0.07 | 6,899 | 0 | 0.36 | -0.53 | 0.17 | -0.01 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 17.00 | 1.32 | 2.27 | 1.80 | 1.66 | % | 0.11 | 38 | 0 | 0.34 | -0.70 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 18.00 | 1.61 | 4.65 | 3.13 | 2.51 | % | 0.17 | 2 | 0 | 1.26 | -0.83 | 0.12 | 0.00 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 19.00 | 2.34 | 5.45 | 3.90 | 3.42 | % | 0.21 | 2 | 0 | 1.29 | -0.90 | 0.08 | 0.00 | 6/22/2026 | 6/22/2026 1:58:57 PM EST | |
| 20.00 | 2.57 | 6.55 | 4.56 | % | 0.23 | 0 | 0 | 1.44 | -0.96 | 0.04 | 0.00 | 6/22/2026 1:58:57 PM EST | |||
| 21.00 | 3.55 | 7.50 | 5.53 | % | 0.26 | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 6/22/2026 1:58:57 PM EST |