Options Chain for VALE S A SPONSORED ADS (VALE) - $14.78 as of 7/28/2026 3:45:31 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 | 15.85 | 13.75 | 14.98 | 0.00 | 0.00% | 13.75 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 4:00:10 PM EST |
| 2.00 | 10.65 | 14.85 | 12.75 | 13.10 | 0.00 | 0.00% | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/28/2026 4:00:10 PM EST |
| 3.00 | 9.65 | 13.85 | 11.75 | 11.85 | 0.00 | 0.00% | 3.92 | 0 | 2 | 8.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 4:00:10 PM EST |
| 4.00 | 8.65 | 12.85 | 10.75 | % | 2.69 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 5.00 | 7.65 | 11.85 | 9.75 | % | 1.95 | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 6.00 | 6.65 | 10.85 | 8.75 | % | 1.46 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 7.00 | 5.65 | 9.85 | 7.75 | 9.30 | 0.00 | 0.00% | 1.11 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/28/2026 4:00:10 PM EST |
| 8.00 | 4.65 | 8.85 | 6.75 | 8.33 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 4:00:10 PM EST |
| 9.00 | 5.60 | 5.85 | 5.73 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 10.00 | 4.60 | 4.85 | 4.73 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 35,231 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 11.00 | 3.60 | 3.90 | 3.75 | 6.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 4:00:10 PM EST |
| 12.00 | 2.65 | 2.86 | 2.76 | 2.74 | 0.00 | 0.00% | 0.23 | 0 | 15,779 | 0.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 13.00 | 1.72 | 1.90 | 1.81 | 1.74 | 0.00 | 0.00% | 0.14 | 0 | 2,090 | 0.39 | 0.87 | 0.19 | 0.00 | 7/22/2026 | 7/28/2026 4:00:10 PM EST |
| 14.00 | 0.96 | 1.04 | 1.00 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 1,311 | 0.34 | 0.65 | 0.24 | 0.00 | 7/24/2026 | 7/28/2026 4:00:10 PM EST |
| 15.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.03 | -5.77% | 0.03 | 1,055 | 18,955 | 0.32 | 0.41 | 0.23 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 16.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 0.01 | 1,419 | 23,630 | 0.32 | 0.22 | 0.17 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 72 | 28,825 | 0.34 | 0.12 | 0.10 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 18.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 16,904 | 0.36 | 0.06 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 92 | 12,710 | 0.39 | 0.03 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,419 | 0.42 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 4:00:10 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,183 | 0.45 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/28/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/28/2026 4:00:10 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 | 3.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/28/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 17 | 4.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 213 | 4.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/28/2026 4:00:10 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 | 7/28/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 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 | 7/28/2026 4:00:10 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 20,389 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 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 | 7/28/2026 4:00:10 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 4 | 3,956 | 0.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.02 | 34 | 8,267 | 0.36 | -0.13 | 0.19 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 14.00 | 0.52 | 0.55 | 0.54 | 0.58 | +0.03 | +5.46% | 0.04 | 4 | 14,288 | 0.34 | -0.35 | 0.24 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 15.00 | 1.06 | 1.65 | 1.36 | 1.16 | +0.06 | +5.46% | 0.09 | 10 | 17,670 | 0.47 | -0.59 | 0.23 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 16.00 | 1.65 | 2.00 | 1.83 | 1.81 | -0.10 | -5.24% | 0.11 | 170 | 9,484 | 0.34 | -0.78 | 0.17 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 17.00 | 0.71 | 4.80 | 2.76 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 1,609 | 1.45 | -0.88 | 0.10 | 0.00 | 7/14/2026 | 7/28/2026 4:00:10 PM EST |
| 18.00 | 1.68 | 5.70 | 3.69 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 1,281 | 1.52 | -0.94 | 0.06 | 0.00 | 6/24/2026 | 7/28/2026 4:00:10 PM EST |
| 19.00 | 2.66 | 6.75 | 4.71 | 4.42 | 0.00 | 0.00% | 0.25 | 0 | 61 | 1.66 | -0.97 | 0.03 | 0.00 | 7/2/2026 | 7/28/2026 4:00:10 PM EST |
| 20.00 | 3.50 | 7.75 | 5.63 | 5.65 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.76 | -0.98 | 0.02 | 0.00 | 7/22/2026 | 7/28/2026 4:00:10 PM EST |
| 21.00 | 4.50 | 8.75 | 6.63 | % | 0.32 | 0 | 4 | 1.86 | -0.99 | 0.01 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 22.00 | 5.50 | 9.75 | 7.63 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.92 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:10 PM EST |
| 23.00 | 6.50 | 10.75 | 8.63 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 24.00 | 7.50 | 11.75 | 9.63 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:10 PM EST |
| 25.00 | 8.60 | 12.70 | 10.65 | 9.65 | 0.00 | 0.00% | 0.43 | 0 | 105 | 2.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:10 PM EST |
| 26.00 | 9.50 | 13.70 | 11.60 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 27.00 | 10.50 | 14.70 | 12.60 | % | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 28.00 | 11.50 | 15.70 | 13.60 | % | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 29.00 | 12.50 | 16.70 | 14.60 | 13.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:10 PM EST |
| 30.00 | 13.50 | 17.70 | 15.60 | 13.65 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/28/2026 4:00:10 PM EST |
| 31.00 | 14.60 | 18.70 | 16.65 | 14.55 | 0.00 | 0.00% | 0.54 | 0 | 912 | 2.50 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/28/2026 4:00:10 PM EST |
| 32.00 | 15.50 | 19.70 | 17.60 | 15.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/28/2026 4:00:10 PM EST |