Options Chain for VALE S A SPONSORED ADS (VALE) - $17.13 as of 4/28/2026 8:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 12.15 | 12.08 | 12.12 | -0.01 | -0.09% | 2.42 | 4 | 251 | 6.77 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 8.00 | 8.80 | 9.25 | 9.03 | 9.13 | +0.20 | +2.24% | 1.13 | 96 | 5 | 4.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 9.00 | 8.05 | 8.45 | 8.25 | 8.15 | +0.20 | +2.52% | 0.92 | 98 | 252 | 5.06 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 10.00 | 6.25 | 7.95 | 7.10 | 6.79 | 0.00 | 0.00% | 0.71 | 0 | 3 | 5.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:41 PM EST |
| 10.50 | 5.55 | 7.45 | 6.50 | 7.16 | 0.00 | 0.00% | 0.62 | 0 | 4 | 5.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:41 PM EST |
| 11.00 | 5.45 | 6.95 | 6.20 | 6.12 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:41 PM EST |
| 11.50 | 5.00 | 6.50 | 5.75 | 5.72 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 3:59:41 PM EST |
| 12.00 | 4.65 | 5.85 | 5.25 | 4.98 | -0.28 | -5.33% | 0.44 | 1 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 12.50 | 4.15 | 5.35 | 4.75 | 4.75 | 0.00 | 0.00% | 0.38 | 0 | 14 | 3.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |
| 13.00 | 3.65 | 4.90 | 4.28 | 4.85 | 0.00 | 0.00% | 0.33 | 0 | 101 | 3.68 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:41 PM EST |
| 13.50 | 3.10 | 4.30 | 3.70 | 4.28 | 0.00 | 0.00% | 0.27 | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:41 PM EST |
| 14.00 | 2.60 | 3.80 | 3.20 | 3.71 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:41 PM EST |
| 14.50 | 2.52 | 2.77 | 2.65 | 3.18 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.44 | 1.00 | 0.01 | 0.00 | 4/14/2026 | 4/27/2026 3:59:41 PM EST |
| 15.00 | 2.02 | 2.33 | 2.18 | 2.76 | 0.00 | 0.00% | 0.15 | 0 | 112 | 1.41 | 0.99 | 0.03 | 0.00 | 4/22/2026 | 4/27/2026 3:59:41 PM EST |
| 15.50 | 1.53 | 1.83 | 1.68 | 1.66 | -0.13 | -7.27% | 0.11 | 3 | 27 | 1.18 | 0.96 | 0.08 | -0.01 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 16.00 | 0.98 | 1.33 | 1.16 | 1.15 | -0.06 | -4.96% | 0.07 | 6 | 117 | 0.94 | 0.89 | 0.20 | -0.03 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 16.50 | 0.61 | 0.84 | 0.73 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.41 | 0.77 | 0.35 | -0.04 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.07 | -14.90% | 0.02 | 83 | 330 | 0.46 | 0.56 | 0.49 | -0.04 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 17.50 | 0.14 | 0.19 | 0.17 | 0.16 | -0.06 | -27.28% | 0.01 | 433 | 799 | 0.46 | 0.32 | 0.45 | -0.04 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 244 | 684 | 0.45 | 0.15 | 0.28 | -0.02 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 85 | 390 | 0.46 | 0.05 | 0.13 | -0.01 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | 0.01 | 0.04 | 0.00 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 151 | 61 | 0.63 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | 0.09 | % | 0.00 | 2 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST | |
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 12.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 12.50 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 13.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/27/2026 3:59:41 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 3:59:41 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.87 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/27/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.72 | -0.01 | 0.03 | 0.00 | 4/16/2026 | 4/27/2026 3:59:41 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 19 | 0.67 | -0.04 | 0.08 | -0.01 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 16.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 380 | 0.52 | -0.11 | 0.20 | -0.03 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 16.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 25 | 215 | 0.48 | -0.23 | 0.35 | -0.04 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 17.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.03 | -10.00% | 0.02 | 59 | 514 | 0.48 | -0.44 | 0.49 | -0.04 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 17.50 | 0.45 | 0.79 | 0.62 | 0.55 | 0.00 | 0.00% | 0.04 | 58 | 398 | 0.53 | -0.68 | 0.45 | -0.04 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 18.00 | 0.31 | 1.15 | 0.73 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.82 | -0.85 | 0.28 | -0.02 | 4/23/2026 | 4/27/2026 3:59:41 PM EST |
| 18.50 | 0.95 | 1.90 | 1.43 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.43 | -0.95 | 0.13 | -0.01 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |
| 19.00 | 1.43 | 2.18 | 1.81 | % | 0.10 | 0 | 0 | 1.26 | -0.99 | 0.04 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 19.50 | 2.41 | 2.44 | 2.43 | 2.33 | % | 0.12 | 3 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST | |
| 20.00 | 2.91 | 2.95 | 2.93 | 2.97 | -0.08 | -2.63% | 0.15 | 6 | 101 | 0.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 20.50 | 3.30 | 3.60 | 3.45 | 3.35 | +0.57 | +20.51% | 0.17 | 5 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 21.00 | 3.50 | 4.05 | 3.78 | 4.05 | 0.00 | 0.00% | 0.18 | 2 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:41 PM EST |
| 21.50 | 3.50 | 4.90 | 4.20 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:41 PM EST | |||
| 22.00 | 4.20 | 5.40 | 4.80 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |
| 23.00 | 5.05 | 6.55 | 5.80 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:41 PM EST |