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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.65 | 15.80 | 13.73 | 14.98 | 0.00 | 0.00% | 13.73 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 2.00 | 10.70 | 14.80 | 12.75 | 13.10 | 0.00 | 0.00% | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:57 PM EST |
| 3.00 | 9.70 | 13.80 | 11.75 | 11.85 | 0.00 | 0.00% | 3.92 | 0 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 8.70 | 12.80 | 10.75 | % | 2.69 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 7.70 | 11.80 | 9.75 | % | 1.95 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 6.70 | 10.85 | 8.78 | % | 1.46 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 5.70 | 9.85 | 7.78 | 9.30 | 0.00 | 0.00% | 1.11 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 4.70 | 8.85 | 6.78 | 8.33 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 5.65 | 5.95 | 5.80 | % | 0.64 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 4.65 | 4.95 | 4.80 | 4.70 | -0.15 | -3.10% | 0.48 | 40 | 35,231 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 3.70 | 3.95 | 3.83 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 2.72 | 2.93 | 2.83 | 2.74 | -0.30 | -9.87% | 0.24 | 40 | 15,779 | 0.62 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 1.79 | 1.95 | 1.87 | 1.74 | 0.00 | 0.00% | 0.14 | 0 | 2,090 | 0.38 | 0.87 | 0.18 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 1.02 | 1.11 | 1.07 | 1.09 | 0.00 | 0.00% | 0.08 | 0 | 1,311 | 0.34 | 0.67 | 0.23 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.03 | -5.46% | 0.03 | 1,361 | 17,886 | 0.32 | 0.43 | 0.23 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.05 | -18.52% | 0.01 | 392 | 23,356 | 0.32 | 0.24 | 0.17 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 43 | 28,847 | 0.34 | 0.13 | 0.11 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 75 | 16,904 | 0.37 | 0.07 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 12,710 | 0.39 | 0.04 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,419 | 0.41 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,183 | 0.45 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 17 | 4.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 213 | 4.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20,389 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,901 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 112 | 3,901 | 0.40 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.22 | 0.24 | 0.23 | 0.26 | +0.03 | +13.05% | 0.02 | 25 | 8,255 | 0.36 | -0.13 | 0.18 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.51 | 0.53 | 0.52 | 0.55 | +0.05 | +10.00% | 0.04 | 16 | 14,284 | 0.34 | -0.33 | 0.23 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 1.00 | 1.65 | 1.33 | 1.10 | +0.05 | +4.77% | 0.09 | 1 | 17,670 | 0.34 | -0.57 | 0.23 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 1.31 | 2.00 | 1.66 | 1.91 | +0.40 | +26.49% | 0.10 | 400 | 9,084 | 0.46 | -0.76 | 0.17 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 1.56 | 4.65 | 3.11 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 1,609 | 1.38 | -0.87 | 0.11 | 0.00 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 2.65 | 4.45 | 3.55 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 1,281 | 0.93 | -0.93 | 0.06 | 0.00 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 2.60 | 6.75 | 4.68 | 4.42 | 0.00 | 0.00% | 0.25 | 0 | 61 | 1.66 | -0.96 | 0.04 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 3.55 | 7.75 | 5.65 | 5.65 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.76 | -0.98 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 4.50 | 8.75 | 6.63 | % | 0.32 | 0 | 4 | 1.86 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 5.50 | 9.70 | 7.60 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.92 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 6.50 | 10.60 | 8.55 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.00 | 7.50 | 11.75 | 9.63 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 8.50 | 12.60 | 10.55 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 105 | 2.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 9.50 | 13.70 | 11.60 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 27.00 | 10.50 | 14.70 | 12.60 | % | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 28.00 | 11.50 | 15.70 | 13.60 | % | 0.49 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 29.00 | 12.50 | 16.60 | 14.55 | 13.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 13.50 | 17.60 | 15.55 | 13.65 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.40 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:57 PM EST |
| 31.00 | 14.50 | 18.65 | 16.58 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 912 | 2.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:57 PM EST |
| 32.00 | 15.50 | 19.70 | 17.60 | 15.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:57 PM EST |