Options Chain for VALE S A SPONSORED ADS (VALE) - $11.18 as of 10/30/2026 1:55:26 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 | 4.45 | 8.50 | 6.48 | 6.35 | % | 1.30 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST | |
| 6.50 | 2.93 | 6.90 | 4.92 | % | 0.76 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 7.00 | 2.83 | 6.50 | 4.67 | % | 0.67 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 8.00 | 1.96 | 5.50 | 3.73 | 3.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 9.00 | 2.32 | 2.49 | 2.41 | 2.19 | -0.85 | -27.97% | 0.27 | 1 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 9.50 | 1.82 | 2.00 | 1.91 | 1.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 10.00 | 1.32 | 1.50 | 1.41 | 1.50 | +0.25 | +20.00% | 0.14 | 12 | 3 | 0.87 | 0.99 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 10.50 | 0.85 | 1.01 | 0.93 | 0.96 | +0.07 | +7.87% | 0.09 | 7 | 15 | 0.66 | 0.92 | 0.22 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.06 | +13.34% | 0.05 | 118 | 95 | 0.36 | 0.76 | 0.51 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 11.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.01 | +5.27% | 0.02 | 2,824 | 3,860 | 0.37 | 0.46 | 0.65 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 117 | 250 | 0.38 | 0.19 | 0.43 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 147 | 1,583 | 0.43 | 0.05 | 0.16 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.50 | 0.01 | 0.04 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 234 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 201 | 4.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 482 | 5.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.44 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 7.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 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 | 2.13 | 1.07 | 0.02 | -0.04 | -66.67% | 0.21 | 4 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.07 | % | 0.16 | 4 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST | |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.99 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 103 | 0.77 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | -0.01 | 0.05 | 0.00 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 24 | 0.47 | -0.08 | 0.22 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.08 | -0.14 | -63.64% | 0.01 | 124 | 911 | 0.42 | -0.24 | 0.51 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 11.50 | 0.08 | 0.30 | 0.19 | 0.34 | -0.07 | -17.08% | 0.02 | 1,026 | 792 | 0.39 | -0.54 | 0.65 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 12.00 | 0.57 | 0.74 | 0.66 | 0.58 | -0.17 | -22.67% | 0.06 | 100 | 1,146 | 0.56 | -0.81 | 0.43 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 12.50 | 0.99 | 1.42 | 1.21 | 1.10 | -0.23 | -17.30% | 0.10 | 5 | 1,429 | 1.13 | -0.95 | 0.16 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 13.00 | 1.50 | 1.72 | 1.61 | 1.54 | -0.21 | -12.00% | 0.12 | 7 | 9 | 0.91 | -0.99 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 13.50 | 0.88 | 2.21 | 1.55 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 14.00 | 0.55 | 4.05 | 2.30 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.34 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 14.50 | 2.85 | 3.80 | 3.33 | 3.20 | -0.10 | -3.03% | 0.23 | 1 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 15.00 | 1.58 | 4.95 | 3.27 | 0.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:05 PM EST |
| 15.50 | 2.93 | 5.35 | 4.14 | % | 0.27 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 16.00 | 3.25 | 6.15 | 4.70 | 1.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:05 PM EST |
| 16.50 | 3.85 | 7.15 | 5.50 | % | 0.33 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 17.00 | 4.95 | 7.60 | 6.28 | 5.18 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 17.50 | 4.85 | 7.40 | 6.13 | 4.79 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 18.00 | 5.35 | 7.85 | 6.60 | 5.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 18.50 | 5.85 | 8.60 | 7.23 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:05 PM EST |
| 19.00 | 6.35 | 9.65 | 8.00 | 6.88 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:05 PM EST |
| 19.50 | 6.10 | 9.60 | 7.85 | 7.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:05 PM EST |
| 20.00 | 7.10 | 10.05 | 8.58 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:05 PM EST |
| 21.00 | 7.60 | 11.10 | 9.35 | 8.31 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 22.00 | 9.05 | 11.95 | 10.50 | 9.72 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:05 PM EST |
| 23.00 | 10.35 | 13.10 | 11.73 | 9.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:05 PM EST |
| 25.00 | 12.50 | 14.90 | 13.70 | % | 0.55 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST |