Options Chain for VALE S A SPONSORED ADS (VALE) - $15.31 as of 6/8/2026 9:39:24 AM 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 | 12.00 | 16.20 | 14.10 | 14.98 | 0.00 | 0.00% | 14.10 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 2:58:59 PM EST |
| 2.00 | 11.00 | 15.20 | 13.10 | % | 6.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 3.00 | 10.05 | 14.20 | 12.13 | % | 4.04 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 4.00 | 9.05 | 13.20 | 11.13 | % | 2.78 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 5.00 | 9.90 | 10.20 | 10.05 | % | 2.01 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 6.00 | 8.90 | 9.25 | 9.08 | % | 1.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 7.00 | 7.90 | 8.25 | 8.08 | 9.30 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/8/2026 2:58:59 PM EST |
| 8.00 | 6.95 | 7.25 | 7.10 | 7.08 | -0.50 | -6.60% | 0.89 | 1 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 9.00 | 5.95 | 6.25 | 6.10 | % | 0.68 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 10.00 | 5.15 | 5.30 | 5.23 | 5.15 | -1.72 | -25.04% | 0.52 | 5,175 | 1,155 | 0.70 | 1.00 | 0.02 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 11.00 | 4.05 | 4.30 | 4.18 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.55 | 0.94 | 0.05 | 0.00 | 4/24/2026 | 6/8/2026 2:58:59 PM EST |
| 12.00 | 3.15 | 3.40 | 3.28 | 3.69 | 0.00 | 0.00% | 0.27 | 0 | 15,285 | 0.49 | 0.87 | 0.07 | 0.00 | 6/5/2026 | 6/8/2026 2:58:59 PM EST |
| 13.00 | 2.31 | 2.49 | 2.40 | 3.88 | 0.00 | 0.00% | 0.18 | 0 | 711 | 0.42 | 0.77 | 0.10 | 0.00 | 5/28/2026 | 6/8/2026 2:58:59 PM EST |
| 14.00 | 1.62 | 1.73 | 1.68 | 1.63 | -0.28 | -14.66% | 0.12 | 1 | 683 | 0.39 | 0.66 | 0.12 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 15.00 | 1.07 | 1.12 | 1.10 | 1.12 | -0.28 | -20.00% | 0.07 | 212 | 6,869 | 0.37 | 0.53 | 0.13 | -0.01 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 16.00 | 0.66 | 0.71 | 0.69 | 0.69 | -0.11 | -13.75% | 0.04 | 4,277 | 13,804 | 0.36 | 0.40 | 0.13 | -0.01 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 17.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.08 | -15.69% | 0.03 | 236 | 23,757 | 0.36 | 0.28 | 0.12 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 18.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.07 | -21.22% | 0.02 | 5 | 16,493 | 0.36 | 0.19 | 0.09 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 19.00 | 0.15 | 0.18 | 0.17 | 0.14 | -0.06 | -30.00% | 0.01 | 130 | 12,216 | 0.37 | 0.12 | 0.07 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 20.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 11 | 12,594 | 0.39 | 0.08 | 0.05 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 21.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 15 | 5,190 | 0.39 | 0.05 | 0.04 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 22.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.41 | 0.04 | 0.03 | 0.00 | 6/5/2026 | 6/8/2026 2:58:59 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.42 | 0.02 | 0.02 | 0.00 | 5/15/2026 | 6/8/2026 2:58:59 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.02 | 0.01 | 0.00 | 6/2/2026 | 6/8/2026 2:58:59 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.43 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/8/2026 2:58:59 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 2:58:59 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 1.07 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 2:58:59 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 2:58:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 7.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 175 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 8.00 | 0.02 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/8/2026 2:58:59 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 2:58:59 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 20,339 | 0.48 | 0.00 | 0.02 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.15 | +0.06 | +66.67% | 0.01 | 3 | 157 | 0.44 | -0.06 | 0.05 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 12.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 0.02 | 6 | 1,728 | 0.41 | -0.13 | 0.07 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 13.00 | 0.41 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 8,170 | 0.39 | -0.23 | 0.10 | 0.00 | 6/5/2026 | 6/8/2026 2:58:59 PM EST |
| 14.00 | 0.75 | 0.78 | 0.77 | 0.79 | +0.11 | +16.18% | 0.06 | 182 | 6,848 | 0.38 | -0.34 | 0.12 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 15.00 | 1.23 | 1.27 | 1.25 | 1.18 | +0.02 | +1.73% | 0.08 | 130 | 15,914 | 0.37 | -0.47 | 0.13 | -0.01 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 16.00 | 1.61 | 1.95 | 1.78 | 1.85 | +0.18 | +10.78% | 0.11 | 27 | 7,945 | 0.38 | -0.60 | 0.13 | -0.01 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 17.00 | 1.12 | 4.70 | 2.91 | 2.60 | +0.24 | +10.17% | 0.17 | 76 | 1,614 | 0.43 | -0.72 | 0.12 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 18.00 | 1.36 | 4.20 | 2.78 | 3.45 | +0.65 | +23.22% | 0.15 | 47 | 1,107 | 0.35 | -0.81 | 0.09 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 19.00 | 2.27 | 6.45 | 4.36 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 61 | 0.86 | -0.88 | 0.07 | 0.00 | 5/4/2026 | 6/8/2026 2:58:59 PM EST |
| 20.00 | 3.20 | 7.40 | 5.30 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.93 | -0.92 | 0.05 | 0.00 | 5/26/2026 | 6/8/2026 2:58:59 PM EST |
| 21.00 | 4.20 | 8.35 | 6.28 | % | 0.30 | 0 | 4 | 1.14 | -0.95 | 0.04 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 22.00 | 5.15 | 9.35 | 7.25 | 7.05 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.10 | -0.96 | 0.03 | 0.00 | 3/25/2026 | 6/8/2026 2:58:59 PM EST |
| 23.00 | 6.15 | 10.30 | 8.23 | % | 0.36 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 24.00 | 7.15 | 11.30 | 9.23 | % | 0.38 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 25.00 | 8.10 | 12.30 | 10.20 | 10.50 | +2.20 | +26.51% | 0.41 | 1 | 102 | 0.82 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 2:58:59 PM EST |
| 26.00 | 9.10 | 13.20 | 11.15 | % | 0.43 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 27.00 | 10.10 | 14.25 | 12.18 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 28.00 | 11.10 | 15.25 | 13.18 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 29.00 | 12.10 | 16.25 | 14.18 | % | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/8/2026 2:58:59 PM EST | |||
| 30.00 | 13.05 | 17.25 | 15.15 | 13.65 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 2:58:59 PM EST |
| 31.00 | 14.05 | 18.25 | 16.15 | 14.55 | 0.00 | 0.00% | 0.52 | 0 | 912 | 1.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 2:58:59 PM EST |
| 32.00 | 15.05 | 19.25 | 17.15 | 15.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/8/2026 2:58:59 PM EST |