Options Chain for VALE S A SPONSORED ADS (VALE) - $14.47 as of 9/15/2026 10:37:09 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 | 13.35 | 13.65 | 13.50 | 13.59 | -0.21 | -1.53% | 13.50 | 10 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 2.00 | 12.20 | 12.65 | 12.43 | 12.70 | -0.02 | -0.16% | 6.21 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 3.00 | 11.40 | 11.60 | 11.50 | 11.70 | -0.10 | -0.85% | 3.83 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 4.00 | 9.80 | 10.65 | 10.23 | 10.70 | -0.03 | -0.28% | 2.56 | 4 | 3 | 9.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 5.00 | 9.25 | 9.70 | 9.48 | 9.52 | -0.28 | -2.86% | 1.90 | 2 | 5 | 8.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 6.00 | 7.55 | 8.80 | 8.18 | 8.57 | -0.26 | -2.95% | 1.36 | 3 | 2 | 7.77 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 7.00 | 7.40 | 7.90 | 7.65 | 7.63 | -0.14 | -1.81% | 1.09 | 3 | 6 | 7.17 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 8.00 | 6.40 | 6.95 | 6.68 | 6.62 | -0.34 | -4.89% | 0.83 | 1 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 9.00 | 5.35 | 5.60 | 5.48 | 5.48 | -0.27 | -4.70% | 0.61 | 4 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 9.50 | 4.90 | 5.25 | 5.08 | 5.06 | -0.26 | -4.89% | 0.53 | 3 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 10.00 | 4.40 | 4.65 | 4.53 | 4.60 | -0.55 | -10.68% | 0.45 | 6 | 17,822 | 3.21 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 10.50 | 3.90 | 4.25 | 4.08 | 4.12 | % | 0.39 | 5 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST | |
| 11.00 | 3.35 | 3.75 | 3.55 | 3.75 | -0.45 | -10.72% | 0.32 | 1 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 11.50 | 2.79 | 3.30 | 3.05 | 3.29 | % | 0.27 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST | |
| 12.00 | 2.33 | 2.77 | 2.55 | 2.65 | -1.05 | -28.38% | 0.21 | 5 | 1,942 | 2.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 12.50 | 1.88 | 2.10 | 1.99 | % | 0.16 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 13.00 | 1.40 | 1.61 | 1.51 | 1.48 | -0.22 | -12.95% | 0.12 | 3 | 414 | 1.23 | 1.00 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 13.50 | 0.90 | 1.11 | 1.01 | 1.10 | -0.86 | -43.88% | 0.07 | 23 | 1 | 0.94 | 0.96 | 0.13 | -0.01 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 14.00 | 0.46 | 0.61 | 0.54 | 0.55 | -0.33 | -37.50% | 0.04 | 24 | 2,305 | 0.62 | 0.82 | 0.48 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 14.50 | 0.18 | 0.20 | 0.19 | 0.21 | -0.14 | -40.00% | 0.01 | 484 | 38 | 0.39 | 0.48 | 0.79 | -0.03 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 89 | 37,652 | 0.43 | 0.16 | 0.49 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 162 | 3,851 | 0.47 | 0.04 | 0.15 | -0.01 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 29,668 | 0.59 | 0.00 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,956 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28,789 | 0.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 42 | 5.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,487 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,698 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,502 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,183 | 2.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 4.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 8.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,263 | 4.02 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 9.31 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.00 | 2 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST | |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:06 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.07 | -0.02 | -22.23% | 0.27 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST | |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/15/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/15/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 1,444 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21,444 | 2.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,591 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,410 | 1.40 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,450 | 0.65 | 0.00 | 0.02 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 94 | 0.58 | -0.04 | 0.13 | -0.01 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 279 | 18,736 | 0.39 | -0.18 | 0.48 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 14.50 | 0.20 | 0.24 | 0.22 | 0.19 | +0.04 | +26.67% | 0.02 | 138 | 1,426 | 0.39 | -0.52 | 0.79 | -0.03 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 15.00 | 0.48 | 0.67 | 0.58 | 0.56 | +0.11 | +24.45% | 0.04 | 14 | 18,293 | 0.66 | -0.84 | 0.49 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 15.50 | 0.86 | 1.19 | 1.03 | 0.98 | +0.52 | +113.05% | 0.07 | 10 | 1,362 | 0.99 | -0.96 | 0.15 | -0.01 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 16.00 | 1.33 | 1.64 | 1.49 | 1.52 | +0.19 | +14.29% | 0.09 | 10 | 3,946 | 1.09 | -1.00 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 16.50 | 1.07 | 2.20 | 1.64 | % | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 17.00 | 2.35 | 2.80 | 2.58 | 1.91 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.98 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:06 PM EST |
| 17.50 | 2.65 | 3.60 | 3.13 | 2.98 | % | 0.18 | 1 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST | |
| 18.00 | 3.35 | 3.70 | 3.53 | 3.40 | +1.11 | +48.48% | 0.20 | 1 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 18.50 | 3.85 | 4.10 | 3.98 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:06 PM EST |
| 19.00 | 4.35 | 4.65 | 4.50 | 4.38 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 19.50 | 4.90 | 5.10 | 5.00 | 4.95 | +0.06 | +1.23% | 0.26 | 2 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 20.00 | 5.40 | 5.70 | 5.55 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 21.00 | 6.35 | 6.70 | 6.53 | 6.50 | -0.34 | -4.98% | 0.31 | 1 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 22.00 | 7.40 | 7.70 | 7.55 | 7.45 | +0.05 | +0.68% | 0.34 | 2 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 23.00 | 8.40 | 8.70 | 8.55 | 8.43 | +0.53 | +6.71% | 0.37 | 2 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 24.00 | 9.40 | 9.80 | 9.60 | 9.70 | -0.10 | -1.02% | 0.40 | 3 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 25.00 | 10.35 | 11.10 | 10.73 | 10.42 | +0.07 | +0.68% | 0.43 | 4 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 26.00 | 11.35 | 11.70 | 11.53 | 11.54 | +0.13 | +1.14% | 0.44 | 2 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 27.00 | 12.20 | 12.75 | 12.48 | 12.55 | +0.22 | +1.79% | 0.46 | 3 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 28.00 | 13.40 | 13.60 | 13.50 | 13.48 | +0.14 | +1.05% | 0.48 | 2 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 29.00 | 13.75 | 14.75 | 14.25 | 14.87 | +0.60 | +4.21% | 0.49 | 1 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 30.00 | 15.30 | 16.20 | 15.75 | 15.60 | -0.24 | -1.52% | 0.53 | 1 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 31.00 | 15.60 | 16.60 | 16.10 | 16.77 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 32.00 | 17.30 | 17.60 | 17.45 | 17.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |