Options Chain for VALE S A SPONSORED ADS (VALE) - $14.73 as of 7/28/2026 6:53:07 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 | 8.65 | 10.75 | 9.70 | 9.74 | +0.04 | +0.42% | 1.94 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 8.00 | 5.30 | 8.65 | 6.98 | 7.04 | +0.36 | +5.39% | 0.87 | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 9.00 | 4.60 | 7.85 | 6.23 | 6.12 | +0.49 | +8.71% | 0.69 | 6 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 10.00 | 2.80 | 6.85 | 4.83 | 4.83 | +0.11 | +2.34% | 0.48 | 4 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 10.50 | 2.61 | 6.30 | 4.46 | 4.43 | +0.34 | +8.32% | 0.42 | 1 | 6 | 8.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 11.00 | 2.72 | 4.75 | 3.74 | 3.69 | +0.07 | +1.94% | 0.34 | 3 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 11.50 | 3.10 | 3.35 | 3.23 | 3.18 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 12.00 | 2.60 | 2.82 | 2.71 | 2.78 | -0.21 | -7.03% | 0.23 | 1 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 12.50 | 2.10 | 2.32 | 2.21 | 2.22 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.54 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 13.00 | 1.61 | 1.82 | 1.72 | 1.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.27 | 0.99 | 0.03 | 0.00 | 7/20/2026 | 7/28/2026 4:00:10 PM EST |
| 13.50 | 1.12 | 1.33 | 1.23 | 1.33 | +0.11 | +9.02% | 0.09 | 6 | 5 | 1.02 | 0.95 | 0.14 | -0.02 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 14.00 | 0.67 | 0.84 | 0.76 | 0.78 | -0.04 | -4.88% | 0.05 | 10 | 2,989 | 0.75 | 0.86 | 0.33 | -0.03 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 14.50 | 0.34 | 0.39 | 0.37 | 0.40 | -0.02 | -4.77% | 0.03 | 4 | 230 | 0.46 | 0.65 | 0.61 | -0.04 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 0.01 | 93 | 3,761 | 0.44 | 0.32 | 0.61 | -0.03 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,455 | 3,123 | 0.43 | 0.10 | 0.30 | -0.02 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,310 | 0.59 | 0.02 | 0.08 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 227 | 0.66 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 18.50 | 0.00 | 1.17 | 0.59 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 1.37 | 0.69 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 5.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:10 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 10 | 8.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 40 | 8.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:10 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.91 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/28/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.81 | -0.01 | 0.03 | 0.00 | 7/24/2026 | 7/28/2026 4:00:10 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.57 | -0.05 | 0.14 | -0.02 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 1,242 | 0.53 | -0.14 | 0.33 | -0.03 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 14.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 11 | 413 | 0.46 | -0.35 | 0.61 | -0.04 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 15.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.02 | +5.13% | 0.03 | 2 | 279 | 0.46 | -0.68 | 0.61 | -0.03 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 15.50 | 0.74 | 0.91 | 0.83 | 0.80 | +0.04 | +5.27% | 0.05 | 1 | 23 | 0.71 | -0.90 | 0.30 | -0.02 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 16.00 | 1.20 | 1.41 | 1.31 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.98 | -0.98 | 0.08 | 0.00 | 7/22/2026 | 7/28/2026 4:00:10 PM EST |
| 16.50 | 1.69 | 1.91 | 1.80 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.20 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 4:00:10 PM EST |
| 17.00 | 2.19 | 2.41 | 2.30 | 2.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:10 PM EST |
| 17.50 | 2.69 | 2.91 | 2.80 | 2.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 18.00 | 2.51 | 4.15 | 3.33 | 3.24 | -0.08 | -2.41% | 0.18 | 1 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 18.50 | 3.35 | 4.40 | 3.88 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 19.00 | 2.53 | 6.20 | 4.37 | 4.29 | +0.04 | +0.95% | 0.23 | 1 | 5 | 6.11 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST |
| 19.50 | 3.85 | 5.50 | 4.68 | 4.70 | % | 0.24 | 2 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:10 PM EST | |
| 20.00 | 3.15 | 7.35 | 5.25 | 5.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 20.50 | 3.70 | 7.85 | 5.78 | 5.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |
| 21.00 | 4.20 | 8.35 | 6.28 | % | 0.30 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 22.00 | 5.90 | 8.70 | 7.30 | % | 0.33 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:10 PM EST | |||
| 23.00 | 6.55 | 10.35 | 8.45 | 8.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:10 PM EST |
| 24.00 | 7.65 | 10.75 | 9.20 | 9.04 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:10 PM EST |
| 25.00 | 8.65 | 11.90 | 10.28 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:10 PM EST |