Options Chain for VALE S A SPONSORED ADS (VALE) - $14.79 as of 7/27/2026 3:44:52 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 | 7.65 | 11.80 | 9.73 | 9.97 | 0.00 | 0.00% | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 6.30 | 7.30 | 6.80 | 6.80 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 4.85 | 6.00 | 5.43 | 6.15 | 0.00 | 0.00% | 0.60 | 0 | 723 | 2.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 4.00 | 5.55 | 4.78 | 5.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 10.50 | 3.60 | 5.10 | 4.35 | % | 0.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 11.00 | 2.20 | 4.65 | 3.43 | % | 0.31 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 11.50 | 2.96 | 3.55 | 3.26 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 12.00 | 2.22 | 4.65 | 3.44 | % | 0.29 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 12.50 | 1.73 | 2.72 | 2.23 | % | 0.18 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 13.00 | 1.21 | 2.69 | 1.95 | 1.75 | -0.04 | -2.24% | 0.15 | 100 | 102 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.50 | 0.80 | 1.80 | 1.30 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 100 | 1.14 | 0.96 | 0.25 | 0.00 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.01 | 1.34 | 0.68 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.97 | 0.80 | 0.34 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 14.50 | 0.01 | 0.72 | 0.37 | 0.50 | -0.15 | -23.08% | 0.03 | 5 | 83 | 0.62 | 0.60 | 0.41 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.36 | 0.31 | 0.26 | -0.10 | -27.78% | 0.02 | 15 | 15,186 | 0.43 | 0.40 | 0.40 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.50 | 0.10 | 0.37 | 0.24 | 0.11 | -0.06 | -35.30% | 0.02 | 2 | 137 | 0.51 | 0.22 | 0.30 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 87 | 0.45 | 0.11 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.04 | 0.09 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | 0.02 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.16 | 0.58 | % | 0.06 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.96 | 0.48 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 105 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 147 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 101 | 1.77 | -0.04 | 0.25 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.07 | -63.64% | 0.01 | 3 | 45 | 0.50 | -0.20 | 0.34 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.50 | 0.03 | 0.36 | 0.20 | 0.31 | +0.03 | +10.72% | 0.01 | 23 | 27 | 0.27 | -0.40 | 0.41 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.77 | 0.39 | 0.23 | -0.26 | -53.07% | 0.03 | 2 | 23 | 0.60 | -0.60 | 0.40 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 3.05 | 1.53 | % | 0.10 | 0 | 0 | 2.45 | -0.78 | 0.30 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 3.50 | 1.75 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.55 | -0.89 | 0.18 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 16.50 | 1.59 | 2.36 | 1.98 | % | 0.12 | 0 | 0 | 0.77 | -0.96 | 0.09 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 1.65 | 3.05 | 2.35 | 2.42 | % | 0.14 | 1 | 0 | 2.81 | -0.98 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 17.50 | 2.15 | 4.85 | 3.50 | % | 0.20 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 1.30 | 5.35 | 3.33 | 3.84 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 18.50 | 1.72 | 5.85 | 3.79 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 3.30 | 6.35 | 4.83 | % | 0.25 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.50 | 2.70 | 6.85 | 4.78 | % | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 4.65 | 5.45 | 5.05 | 5.14 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 20.50 | 5.15 | 7.85 | 6.50 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 21.00 | 4.20 | 8.35 | 6.28 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 6.65 | 9.35 | 8.00 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 23.00 | 7.10 | 10.35 | 8.73 | 8.93 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 8.30 | 11.35 | 9.83 | 9.09 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 8.20 | 12.35 | 10.28 | 10.86 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |