Options Chain for VALE S A SPONSORED ADS (VALE) - $15.21 as of 9/14/2026 9:35:43 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 | 13.60 | 15.10 | 14.35 | 14.25 | 0.00 | 0.00% | 14.35 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 2.00 | 12.60 | 14.05 | 13.33 | 13.30 | 0.00 | 0.00% | 6.67 | 0 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:55 PM EST |
| 3.00 | 11.45 | 13.80 | 12.63 | 12.20 | 0.00 | 0.00% | 4.21 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:55 PM EST |
| 4.00 | 10.60 | 12.80 | 11.70 | % | 2.92 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 5.00 | 9.60 | 10.70 | 10.15 | 9.20 | 0.00 | 0.00% | 2.03 | 0 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:55 PM EST |
| 6.00 | 8.60 | 10.05 | 9.33 | 10.02 | 0.00 | 0.00% | 1.55 | 0 | 1 | 9.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 7.00 | 7.60 | 9.05 | 8.33 | 8.63 | 0.00 | 0.00% | 1.19 | 0 | 6 | 7.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 8.00 | 6.60 | 8.05 | 7.33 | 7.70 | 0.00 | 0.00% | 0.92 | 0 | 3 | 6.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 9.00 | 5.60 | 7.05 | 6.33 | 6.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:55 PM EST |
| 9.50 | 5.10 | 6.25 | 5.68 | 5.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:55 PM EST |
| 10.00 | 4.60 | 5.85 | 5.23 | 5.15 | 0.00 | 0.00% | 0.52 | 0 | 19,461 | 2.08 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 10.50 | 4.10 | 5.35 | 4.73 | % | 0.45 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 11.00 | 3.60 | 3.80 | 3.70 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:55 PM EST |
| 11.50 | 3.10 | 3.30 | 3.20 | % | 0.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 12.00 | 2.63 | 2.79 | 2.71 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 1,942 | 1.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 12.50 | 2.09 | 2.29 | 2.19 | % | 0.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 13.00 | 1.60 | 1.80 | 1.70 | 2.12 | 0.00 | 0.00% | 0.13 | 0 | 412 | 0.78 | 1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 13.50 | 1.13 | 1.31 | 1.22 | 1.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.99 | 0.03 | 0.00 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 14.00 | 0.69 | 0.84 | 0.77 | 0.88 | -0.27 | -23.48% | 0.06 | 2 | 2,307 | 0.57 | 0.95 | 0.14 | -0.01 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 14.50 | 0.34 | 0.41 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.21 | 0.85 | 0.33 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 15.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.24 | -61.54% | 0.01 | 1,055 | 38,518 | 0.32 | 0.64 | 0.54 | -0.02 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 15.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 3,770 | 0.33 | 0.37 | 0.51 | -0.02 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 29,686 | 0.37 | 0.19 | 0.31 | -0.02 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 1,984 | 0.41 | 0.06 | 0.15 | -0.01 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28,788 | 0.42 | 0.04 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,487 | 0.60 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,698 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,502 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,183 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,263 | 5.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 6.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 8.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,444 | 3.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,444 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,591 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 300 | 4,410 | 0.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 21,461 | 0.57 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 83 | 0.56 | -0.01 | 0.03 | 0.00 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 17,959 | 0.40 | -0.05 | 0.14 | -0.01 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 14.50 | 0.16 | 0.21 | 0.19 | 0.16 | +0.10 | +166.67% | 0.01 | 31 | 1,146 | 0.34 | -0.15 | 0.33 | -0.01 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 15.00 | 0.36 | 0.53 | 0.45 | 0.48 | +0.31 | +182.36% | 0.03 | 21 | 20,303 | 0.33 | -0.36 | 0.54 | -0.02 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 15.50 | 0.66 | 1.41 | 1.04 | 0.46 | 0.00 | 0.00% | 0.07 | 0 | 1,362 | 0.67 | -0.63 | 0.51 | -0.02 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 16.00 | 1.30 | 1.36 | 1.33 | 0.88 | 0.00 | 0.00% | 0.08 | 0 | 4,216 | 0.54 | -0.81 | 0.31 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 16.50 | 1.64 | 2.39 | 2.02 | % | 0.12 | 0 | 0 | 2.51 | -0.94 | 0.15 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 17.00 | 2.11 | 3.40 | 2.76 | 1.91 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.83 | -0.96 | 0.08 | -0.01 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 17.50 | 2.65 | 3.95 | 3.30 | % | 0.19 | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 18.00 | 3.10 | 4.50 | 3.80 | 2.29 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.32 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 18.50 | 3.60 | 5.00 | 4.30 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 19.00 | 4.10 | 5.50 | 4.80 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 19.50 | 4.40 | 6.00 | 5.20 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 20.00 | 5.10 | 6.50 | 5.80 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 21.00 | 6.10 | 7.50 | 6.80 | 6.84 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:55 PM EST |
| 22.00 | 7.10 | 8.50 | 7.80 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/11/2026 3:59:55 PM EST |
| 23.00 | 8.10 | 9.50 | 8.80 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 24.00 | 9.10 | 10.50 | 9.80 | 8.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 25.00 | 10.10 | 12.00 | 11.05 | 9.63 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 26.00 | 11.10 | 13.35 | 12.23 | 10.59 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 27.00 | 12.10 | 14.35 | 13.23 | 12.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 28.00 | 13.10 | 15.35 | 14.23 | 12.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 29.00 | 14.10 | 16.35 | 15.23 | 13.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 30.00 | 15.10 | 17.35 | 16.23 | 13.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/11/2026 3:59:55 PM EST |
| 31.00 | 16.10 | 17.50 | 16.80 | 17.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 3:59:55 PM EST |
| 32.00 | 17.10 | 19.35 | 18.23 | 16.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |