Options Chain for VALE S A SPONSORED ADS (VALE) - $10.14 as of 7/11/2025 9:04:18 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 | 8.50 | 10.05 | 9.28 | % | 9.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 2.00 | 7.50 | 9.05 | 8.28 | 7.76 | 0.00 | 0.00% | 4.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:51 PM EST |
| 3.00 | 6.50 | 8.05 | 7.28 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 5.50 | 7.05 | 6.28 | % | 1.57 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.50 | 5.00 | 6.55 | 5.78 | % | 1.28 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 4.85 | 6.05 | 5.45 | 5.02 | -0.16 | -3.09% | 1.09 | 1 | 2 | 6.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 5.50 | 4.20 | 5.20 | 4.70 | 4.71 | -0.15 | -3.09% | 0.85 | 2 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 6.00 | 3.50 | 5.00 | 4.25 | 3.46 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:51 PM EST |
| 6.50 | 3.00 | 4.55 | 3.78 | 2.61 | 0.00 | 0.00% | 0.58 | 0 | 6 | 5.16 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 7.00 | 2.52 | 4.05 | 3.29 | % | 0.47 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.50 | 2.05 | 3.25 | 2.65 | % | 0.35 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 8.00 | 1.69 | 2.50 | 2.10 | 2.29 | 0.00 | 0.00% | 0.26 | 0 | 65 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 8.50 | 1.19 | 2.14 | 1.67 | % | 0.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 9.00 | 0.76 | 1.19 | 0.98 | 1.17 | -0.13 | -10.00% | 0.11 | 1 | 7,210 | 0.69 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 9.50 | 0.45 | 0.98 | 0.72 | 0.73 | +0.17 | +30.36% | 0.08 | 22 | 21,217 | 0.73 | 0.95 | 0.26 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.07 | +38.89% | 0.02 | 2,273 | 17,739 | 0.26 | 0.66 | 0.94 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 403 | 8,111 | 0.27 | 0.20 | 0.70 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 185 | 1,867 | 0.50 | 0.02 | 0.11 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.53 | 0.27 | % | 0.06 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.56 | 0.28 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 688 | 2.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 839 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 16,111 | 0.91 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 7,613 | 0.38 | -0.05 | 0.26 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 250 | 9,245 | 0.29 | -0.34 | 0.94 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.50 | 0.37 | 0.57 | 0.47 | 0.60 | +0.25 | +71.43% | 0.04 | 2 | 39 | 0.48 | -0.80 | 0.70 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.52 | 2.27 | 1.40 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 109 | 2.77 | -0.98 | 0.11 | 0.00 | 6/10/2025 | 7/11/2025 3:59:51 PM EST |
| 11.50 | 0.94 | 2.99 | 1.97 | % | 0.17 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.00 | 1.44 | 3.20 | 2.32 | 2.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 2.03 | 3.35 | 2.69 | % | 0.22 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.00 | 2.54 | 5.00 | 3.77 | % | 0.29 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.50 | 3.05 | 5.00 | 4.03 | % | 0.30 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 3.50 | 6.00 | 4.75 | % | 0.34 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.50 | 3.90 | 6.50 | 5.20 | % | 0.36 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 4.50 | 7.00 | 5.75 | % | 0.38 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.00 | 5.50 | 8.00 | 6.75 | % | 0.42 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.00 | 6.55 | 8.90 | 7.73 | % | 0.45 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 18.00 | 7.50 | 10.00 | 8.75 | % | 0.49 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |