Options Chain for VALE S A SPONSORED ADS (VALE) - $16.14 as of 2/3/2026 12:10:39 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 | 14.55 | 17.95 | 16.25 | % | 16.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 2.00 | 13.55 | 16.95 | 15.25 | % | 7.62 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 3.00 | 12.90 | 15.95 | 14.43 | 8.02 | 0.00 | 0.00% | 4.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/3/2026 3:59:51 PM EST |
| 4.00 | 11.55 | 14.95 | 13.25 | % | 3.31 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 5.00 | 10.95 | 13.80 | 12.38 | 11.00 | 0.00 | 0.00% | 2.48 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 6.00 | 9.80 | 12.95 | 11.38 | % | 1.90 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 7.00 | 9.00 | 11.95 | 10.48 | 5.65 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/3/2026 3:59:51 PM EST |
| 8.00 | 7.85 | 10.95 | 9.40 | 6.15 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 1/13/2026 | 2/3/2026 3:59:51 PM EST |
| 9.00 | 6.90 | 9.95 | 8.43 | % | 0.94 | 0 | 0 | 1.37 | 0.98 | 0.02 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 10.00 | 6.55 | 7.75 | 7.15 | 6.50 | 0.00 | 0.00% | 0.72 | 0 | 1,165 | 0.80 | 0.96 | 0.02 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 11.00 | 4.05 | 8.00 | 6.03 | 5.08 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.08 | 0.93 | 0.03 | 0.00 | 1/26/2026 | 2/3/2026 3:59:51 PM EST |
| 12.00 | 4.85 | 5.40 | 5.13 | 5.25 | +0.48 | +10.07% | 0.43 | 1 | 14,239 | 0.48 | 0.89 | 0.04 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 13.00 | 4.05 | 4.60 | 4.33 | 4.18 | +0.73 | +21.16% | 0.33 | 1 | 70 | 0.36 | 0.84 | 0.05 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 14.00 | 3.05 | 4.15 | 3.60 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 189 | 0.36 | 0.78 | 0.06 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 15.00 | 2.56 | 3.45 | 3.01 | 2.81 | +0.61 | +27.73% | 0.20 | 7 | 4,602 | 0.39 | 0.70 | 0.07 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 16.00 | 2.13 | 2.35 | 2.24 | 2.20 | +0.52 | +30.96% | 0.14 | 5 | 7,469 | 0.35 | 0.62 | 0.08 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 17.00 | 1.73 | 1.84 | 1.79 | 1.82 | +0.59 | +47.97% | 0.11 | 2,896 | 19,385 | 0.36 | 0.53 | 0.09 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 18.00 | 1.27 | 1.42 | 1.35 | 1.36 | +0.43 | +46.24% | 0.08 | 123 | 1,894 | 0.35 | 0.44 | 0.08 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 19.00 | 0.98 | 1.11 | 1.05 | 0.94 | +0.21 | +28.77% | 0.06 | 22 | 3,091 | 0.36 | 0.37 | 0.08 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 20.00 | 0.77 | 0.83 | 0.80 | 0.81 | +0.18 | +28.58% | 0.04 | 9,669 | 1,597 | 0.36 | 0.30 | 0.07 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 21.00 | 0.58 | 0.68 | 0.63 | 0.60 | +0.13 | +27.66% | 0.03 | 6 | 4,148 | 0.36 | 0.25 | 0.07 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 22.00 | 0.46 | 0.54 | 0.50 | 0.51 | % | 0.02 | 1 | 0 | 0.37 | 0.20 | 0.06 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 25.00 | 0.25 | 0.31 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.11 | 0.04 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 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 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/3/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 7.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/3/2026 3:59:51 PM EST |
| 8.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 2/3/2026 3:59:51 PM EST |
| 9.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.02 | 0.02 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 10.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 14 | 12,196 | 0.46 | -0.04 | 0.02 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 11.00 | 0.18 | 0.24 | 0.21 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.43 | -0.07 | 0.03 | 0.00 | 1/28/2026 | 2/3/2026 3:59:51 PM EST |
| 12.00 | 0.27 | 0.35 | 0.31 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 2,130 | 0.40 | -0.11 | 0.04 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 13.00 | 0.44 | 0.51 | 0.48 | 0.45 | -0.15 | -25.00% | 0.04 | 1 | 2,291 | 0.39 | -0.16 | 0.05 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 14.00 | 0.66 | 0.76 | 0.71 | 0.72 | -0.13 | -15.30% | 0.05 | 58 | 212 | 0.37 | -0.22 | 0.06 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 15.00 | 0.96 | 1.09 | 1.03 | 1.19 | 0.00 | 0.00% | 0.07 | 0 | 2,027 | 0.36 | -0.30 | 0.07 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 16.00 | 1.36 | 1.52 | 1.44 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.36 | -0.38 | 0.08 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 17.00 | 1.85 | 2.07 | 1.96 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 214 | 0.36 | -0.47 | 0.09 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 18.00 | 2.44 | 2.73 | 2.59 | 2.62 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.36 | -0.56 | 0.08 | 0.00 | 1/29/2026 | 2/3/2026 3:59:51 PM EST |
| 19.00 | 3.10 | 3.50 | 3.30 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.36 | -0.63 | 0.08 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 20.00 | 2.18 | 6.15 | 4.17 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.79 | -0.70 | 0.07 | 0.00 | 10/9/2025 | 2/3/2026 3:59:51 PM EST |
| 21.00 | 2.88 | 7.00 | 4.94 | % | 0.24 | 0 | 0 | 0.80 | -0.75 | 0.07 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 22.00 | 3.75 | 7.80 | 5.78 | 5.64 | % | 0.26 | 3 | 0 | 0.81 | -0.80 | 0.06 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 25.00 | 6.55 | 10.50 | 8.53 | % | 0.34 | 0 | 0 | 0.87 | -0.89 | 0.04 | 0.00 | 2/3/2026 3:59:51 PM EST |