Options Chain for VALE S A SPONSORED ADS (VALE) - $15.74 as of 1/23/2026 3:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.15 | 11.25 | 11.20 | % | 2.24 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 6.00 | 10.15 | 10.25 | 10.20 | % | 1.70 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 7.00 | 9.15 | 9.25 | 9.20 | % | 1.31 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 8.00 | 8.15 | 8.25 | 8.20 | % | 1.02 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 8.50 | 7.65 | 7.75 | 7.70 | % | 0.91 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 9.00 | 7.15 | 7.25 | 7.20 | % | 0.80 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 9.50 | 6.65 | 6.75 | 6.70 | % | 0.71 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 10.00 | 6.15 | 6.25 | 6.20 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 10.50 | 5.65 | 5.75 | 5.70 | % | 0.54 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 11.00 | 5.15 | 5.25 | 5.20 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 11.50 | 4.65 | 4.75 | 4.70 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 12.00 | 4.15 | 4.25 | 4.20 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 12.50 | 3.65 | 3.75 | 3.70 | 3.45 | +0.10 | +2.99% | 0.30 | 7 | 17 | 1.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 13.00 | 3.15 | 3.25 | 3.20 | 3.05 | +0.29 | +10.51% | 0.25 | 4 | 183 | 1.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 13.50 | 2.67 | 2.73 | 2.70 | 2.44 | +0.01 | +0.42% | 0.20 | 54 | 165 | 0.89 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 14.00 | 2.17 | 2.25 | 2.21 | 2.12 | +0.37 | +21.15% | 0.16 | 2 | 2,164 | 0.75 | 0.98 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 14.50 | 1.68 | 1.76 | 1.72 | 1.51 | +0.07 | +4.87% | 0.12 | 10 | 1,477 | 0.63 | 0.95 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 15.00 | 1.20 | 1.27 | 1.24 | 1.23 | +0.41 | +50.00% | 0.08 | 55 | 2,657 | 0.43 | 0.89 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 15.50 | 0.74 | 0.79 | 0.77 | 0.78 | +0.33 | +73.34% | 0.05 | 152 | 2,410 | 0.36 | 0.80 | 0.33 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 16.00 | 0.37 | 0.44 | 0.41 | 0.40 | +0.20 | +100.00% | 0.03 | 4,261 | 3,835 | 0.33 | 0.60 | 0.54 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 16.50 | 0.15 | 0.19 | 0.17 | 0.17 | +0.09 | +112.50% | 0.01 | 2,988 | 2,359 | 0.34 | 0.33 | 0.52 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 609 | 87 | 0.35 | 0.15 | 0.31 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 17.50 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 111 | 87 | 0.43 | 0.06 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 140 | 0.47 | 0.02 | 0.06 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 18 | 0.59 | 0.01 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 0.72 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 271 | 0.59 | -0.02 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,369 | 0.47 | -0.05 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 170 | 136 | 0.41 | -0.11 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 15.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 430 | 4,308 | 0.38 | -0.20 | 0.33 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 16.00 | 0.19 | 0.24 | 0.22 | 0.24 | -0.21 | -46.67% | 0.01 | 239 | 3,175 | 0.33 | -0.40 | 0.54 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 16.50 | 0.46 | 0.51 | 0.49 | 0.48 | -0.35 | -42.17% | 0.03 | 3 | 2 | 0.33 | -0.67 | 0.52 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 17.00 | 0.86 | 0.92 | 0.89 | 0.89 | -0.60 | -40.27% | 0.05 | 21 | 1 | 0.35 | -0.85 | 0.31 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 17.50 | 1.31 | 1.39 | 1.35 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | -0.94 | 0.15 | -0.01 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 18.00 | 1.80 | 1.87 | 1.84 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.06 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 18.50 | 2.29 | 2.36 | 2.33 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -0.99 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 19.50 | 3.00 | 5.45 | 4.23 | 4.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 20.50 | 4.00 | 6.45 | 5.23 | 4.50 | % | 0.26 | 20 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |