Options Chain for VALE S A SPONSORED ADS (VALE) - $15.71 as of 6/12/2026 8:16:21 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 | 14.20 | 15.35 | 14.78 | 13.98 | 0.00 | 0.00% | 14.78 | 0 | 240 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:34 PM EST |
| 2.00 | 13.20 | 14.05 | 13.63 | 13.57 | +0.53 | +4.07% | 6.82 | 3 | 96 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 2.50 | 11.10 | 15.25 | 13.18 | 13.00 | +0.35 | +2.77% | 5.27 | 3 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 3.00 | 12.25 | 13.00 | 12.63 | 12.71 | +0.66 | +5.48% | 4.21 | 3 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 4.00 | 11.40 | 12.05 | 11.73 | 11.60 | +0.46 | +4.13% | 2.93 | 2 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 5.00 | 10.15 | 11.30 | 10.73 | 10.71 | +0.31 | +2.99% | 2.15 | 1 | 21 | 7.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 6.00 | 9.15 | 10.00 | 9.58 | 9.71 | +0.36 | +3.85% | 1.60 | 2 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 7.00 | 8.45 | 9.05 | 8.75 | 8.71 | +0.32 | +3.82% | 1.25 | 3 | 551 | 5.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 8.00 | 7.05 | 8.00 | 7.53 | 7.71 | +0.74 | +10.62% | 0.94 | 2 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 9.00 | 6.00 | 7.40 | 6.70 | 6.63 | +0.23 | +3.60% | 0.74 | 2 | 18 | 3.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 10.00 | 5.45 | 5.90 | 5.68 | 5.67 | +0.42 | +8.00% | 0.57 | 11 | 7,091 | 2.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 10.50 | 4.70 | 5.70 | 5.20 | % | 0.50 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 11.00 | 4.45 | 5.05 | 4.75 | 3.99 | 0.00 | 0.00% | 0.43 | 0 | 215 | 2.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:34 PM EST |
| 11.50 | 2.78 | 4.85 | 3.82 | 4.27 | +0.79 | +22.71% | 0.33 | 3 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 12.00 | 3.55 | 3.80 | 3.68 | 3.65 | +0.60 | +19.68% | 0.31 | 17 | 48,351 | 1.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 12.50 | 3.05 | 3.35 | 3.20 | 3.29 | +0.22 | +7.17% | 0.26 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 13.00 | 2.59 | 2.75 | 2.67 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 12,873 | 1.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:34 PM EST |
| 13.50 | 2.09 | 2.25 | 2.17 | 1.64 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.00 | 1.00 | 0.01 | 0.00 | 6/9/2026 | 6/12/2026 3:59:34 PM EST |
| 14.00 | 1.60 | 1.76 | 1.68 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 2,908 | 0.84 | 0.99 | 0.04 | 0.00 | 6/11/2026 | 6/12/2026 3:59:34 PM EST |
| 14.50 | 1.12 | 1.34 | 1.23 | 1.22 | +0.20 | +19.61% | 0.08 | 11 | 29 | 0.65 | 0.95 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 15.00 | 0.68 | 0.80 | 0.74 | 0.71 | +0.10 | +16.40% | 0.05 | 41 | 91,198 | 0.49 | 0.86 | 0.37 | -0.02 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 15.50 | 0.35 | 0.41 | 0.38 | 0.34 | +0.04 | +13.34% | 0.02 | 285 | 2,596 | 0.33 | 0.63 | 0.60 | -0.02 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 16.00 | 0.13 | 0.15 | 0.14 | 0.12 | -0.01 | -7.70% | 0.01 | 184 | 15,220 | 0.31 | 0.33 | 0.54 | -0.02 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 188 | 6,113 | 0.33 | 0.13 | 0.28 | -0.01 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 208 | 37,889 | 0.41 | 0.03 | 0.09 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,186 | 0.46 | 0.01 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 23,881 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 139 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 8,644 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:34 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 13,901 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 20.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,606 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 21.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 394 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:34 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:34 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:34 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:34 PM EST |
| 3.00 | 0.00 | 2.33 | 1.17 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 4.00 | 0.00 | 2.33 | 1.17 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 6.00 | 0.00 | 2.33 | 1.17 | % | 0.19 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 24,703 | 3.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 421 | 9.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 3:59:34 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 12,080 | 8.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:34 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49,723 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:34 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 11.00 | 0.00 | 2.33 | 1.17 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 9,826 | 6.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:34 PM EST |
| 11.50 | 0.00 | 2.33 | 1.17 | % | 0.10 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,921 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:34 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:34 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 47,834 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 0.58 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 7,575 | 0.50 | -0.01 | 0.04 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 454 | 0.42 | -0.05 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 446 | 28,902 | 0.37 | -0.14 | 0.37 | -0.02 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 15.50 | 0.16 | 0.18 | 0.17 | 0.21 | -0.24 | -53.34% | 0.01 | 75 | 816 | 0.33 | -0.37 | 0.60 | -0.02 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 16.00 | 0.09 | 0.59 | 0.34 | 0.46 | -0.25 | -35.22% | 0.02 | 8 | 14,042 | 0.47 | -0.67 | 0.54 | -0.02 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 16.50 | 0.56 | 1.78 | 1.17 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 1,523 | 1.59 | -0.87 | 0.28 | -0.01 | 6/11/2026 | 6/12/2026 3:59:34 PM EST |
| 17.00 | 1.06 | 2.18 | 1.62 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 882 | 1.41 | -0.97 | 0.09 | 0.00 | 6/11/2026 | 6/12/2026 3:59:34 PM EST |
| 17.50 | 1.42 | 2.33 | 1.88 | 2.32 | -0.85 | -26.82% | 0.11 | 1 | 18 | 1.38 | -0.99 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:34 PM EST |
| 18.00 | 2.15 | 2.66 | 2.41 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 5,125 | 1.27 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:34 PM EST |
| 18.50 | 2.70 | 4.95 | 3.83 | 2.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:34 PM EST |
| 19.00 | 3.00 | 3.70 | 3.35 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:34 PM EST |
| 19.50 | 3.65 | 4.15 | 3.90 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:34 PM EST |
| 20.00 | 4.00 | 5.40 | 4.70 | 4.87 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:34 PM EST |
| 20.50 | 4.65 | 5.40 | 5.03 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:34 PM EST |
| 21.00 | 5.15 | 5.95 | 5.55 | 5.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:34 PM EST |
| 21.50 | 5.50 | 6.30 | 5.90 | 5.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:34 PM EST |
| 22.00 | 5.95 | 6.85 | 6.40 | 6.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:34 PM EST |
| 23.00 | 6.90 | 7.75 | 7.33 | 6.74 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:34 PM EST |
| 24.00 | 8.20 | 8.85 | 8.53 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:34 PM EST |
| 25.00 | 9.20 | 9.80 | 9.50 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:34 PM EST |
| 26.00 | 10.05 | 10.90 | 10.48 | 9.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:34 PM EST |
| 27.00 | 11.05 | 12.00 | 11.53 | % | 0.43 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 28.00 | 12.20 | 12.80 | 12.50 | % | 0.45 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 29.00 | 13.20 | 14.60 | 13.90 | % | 0.48 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 30.00 | 14.20 | 15.60 | 14.90 | % | 0.50 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 31.00 | 15.05 | 16.60 | 15.83 | % | 0.51 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST | |||
| 32.00 | 15.70 | 17.60 | 16.65 | % | 0.52 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:34 PM EST |