Options Chain for VALE S A SPONSORED ADS (VALE) - $14.42 as of 8/12/2026 9:44:02 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 | 12.85 | 14.75 | 13.80 | 13.50 | 0.00 | 0.00% | 13.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 2.00 | 11.85 | 13.30 | 12.58 | 12.40 | 0.00 | 0.00% | 6.29 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 3.00 | 10.85 | 12.45 | 11.65 | 11.35 | 0.00 | 0.00% | 3.88 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 4.00 | 9.85 | 11.25 | 10.55 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 5.00 | 8.85 | 9.75 | 9.30 | 9.86 | 0.00 | 0.00% | 1.86 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:05 PM EST |
| 6.00 | 7.85 | 9.25 | 8.55 | 8.49 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:05 PM EST |
| 8.00 | 5.85 | 7.25 | 6.55 | % | 0.82 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 9.00 | 4.85 | 6.25 | 5.55 | % | 0.62 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 10.00 | 3.85 | 5.25 | 4.55 | 4.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 10.50 | 3.35 | 3.55 | 3.45 | % | 0.33 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 11.00 | 2.86 | 3.10 | 2.98 | 3.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 11.50 | 2.36 | 2.56 | 2.46 | % | 0.21 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 12.00 | 1.87 | 2.07 | 1.97 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 12.50 | 1.36 | 1.58 | 1.47 | % | 0.12 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 13.00 | 0.89 | 1.09 | 0.99 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 13.50 | 0.49 | 0.62 | 0.56 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 14.00 | 0.21 | 0.26 | 0.24 | 0.44 | 0.00 | 0.00% | 0.02 | 1 | 378 | 0.47 | 0.79 | 1.08 | 0.00 | 8/13/2026 | 8/12/2026 4:00:05 PM EST |
| 14.50 | 0.07 | 0.10 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,142 | 0.28 | 0.33 | 0.82 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 14,901 | 0.30 | 0.09 | 0.28 | 0.00 | 8/13/2026 | 8/12/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,678 | 0.36 | 0.02 | 0.07 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 2,583 | 0.42 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/12/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,026 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 9.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 7.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:05 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,567 | 0.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 13.50 | 0.09 | 0.13 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 14.00 | 0.27 | 0.32 | 0.30 | 0.28 | +0.07 | +33.34% | 0.02 | 20 | 4,178 | 0.27 | -0.21 | 1.08 | 0.00 | 8/13/2026 | 8/12/2026 4:00:05 PM EST |
| 14.50 | 0.59 | 0.70 | 0.65 | 0.64 | +0.01 | +1.59% | 0.04 | 20 | 1,726 | 0.69 | -0.67 | 0.82 | 0.00 | 8/13/2026 | 8/12/2026 4:00:05 PM EST |
| 15.00 | 0.95 | 1.70 | 1.33 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 1,244 | 1.67 | -0.91 | 0.28 | 0.00 | 8/12/2026 | 8/12/2026 4:00:05 PM EST |
| 15.50 | 1.41 | 1.75 | 1.58 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.89 | -0.98 | 0.07 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 16.00 | 1.95 | 2.60 | 2.28 | 1.57 | 0.00 | 0.00% | 0.14 | 0 | 7,584 | 3.14 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 4:00:05 PM EST |
| 16.50 | 2.44 | 4.70 | 3.57 | % | 0.22 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 17.00 | 2.94 | 4.25 | 3.60 | 2.98 | 0.00 | 0.00% | 0.21 | 0 | 600 | 3.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:05 PM EST |
| 17.50 | 3.00 | 5.70 | 4.35 | % | 0.25 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 18.00 | 3.95 | 5.15 | 4.55 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 101 | 3.75 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:05 PM EST |
| 18.50 | 4.40 | 5.80 | 5.10 | % | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 19.00 | 4.90 | 7.15 | 6.03 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:05 PM EST |
| 19.50 | 5.45 | 6.80 | 6.13 | % | 0.31 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 20.00 | 5.95 | 8.15 | 7.05 | % | 0.35 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 20.50 | 6.45 | 7.95 | 7.20 | % | 0.35 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 21.00 | 6.95 | 8.30 | 7.63 | 6.73 | 0.00 | 0.00% | 0.36 | 0 | 30,001 | 4.46 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 4:00:05 PM EST |
| 22.00 | 7.75 | 9.30 | 8.53 | % | 0.39 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 23.00 | 8.85 | 10.15 | 9.50 | 9.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:05 PM EST |
| 24.00 | 9.60 | 11.95 | 10.78 | % | 0.45 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:05 PM EST | |||
| 25.00 | 10.95 | 13.00 | 11.98 | 11.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 4:00:05 PM EST |