Options Chain for VALE S A SPONSORED ADS (VALE) - $11.45 as of 10/24/2025 6:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 6.30 | 9.05 | 7.68 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.00 | 5.25 | 8.55 | 6.90 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.50 | 5.30 | 8.05 | 6.68 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.00 | 4.25 | 7.55 | 5.90 | 4.90 | 0.00 | 0.00% | 0.98 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 4:00:04 PM EST |
| 6.50 | 3.75 | 7.05 | 5.40 | % | 0.83 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.00 | 3.95 | 6.55 | 5.25 | % | 0.75 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.50 | 2.77 | 6.05 | 4.41 | % | 0.59 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.00 | 2.95 | 5.55 | 4.25 | % | 0.53 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.50 | 1.77 | 5.05 | 3.41 | % | 0.40 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.00 | 1.28 | 4.60 | 2.94 | 2.17 | 0.00 | 0.00% | 0.33 | 0 | 5 | 5.96 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 9.50 | 1.08 | 3.55 | 2.32 | 1.19 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.36 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:04 PM EST |
| 10.00 | 1.18 | 1.89 | 1.54 | 1.56 | +0.07 | +4.70% | 0.15 | 4 | 119 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 10.50 | 0.76 | 1.05 | 0.91 | 1.00 | +0.15 | +17.65% | 0.09 | 23 | 333 | 0.74 | 0.97 | 0.18 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.00 | 0.45 | 0.52 | 0.49 | 0.48 | -0.07 | -12.73% | 0.04 | 41 | 3,089 | 0.38 | 0.79 | 0.55 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.09 | -39.13% | 0.01 | 387 | 1,247 | 0.31 | 0.43 | 0.79 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 528 | 1,288 | 0.36 | 0.12 | 0.43 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.01 | 19 | 230 | 0.75 | 0.02 | 0.10 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.94 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.06 | 35 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.21 | 0.11 | 0.15 | +0.07 | +87.50% | 0.02 | 1 | 3 | 5.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.85 | 0.93 | % | 0.13 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 40 | 7.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.06 | 0.53 | % | 0.06 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.34 | -97.15% | 0.00 | 17 | 69 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 1,528 | 0.46 | -0.03 | 0.18 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 131 | 92 | 0.32 | -0.21 | 0.55 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.50 | 0.22 | 0.26 | 0.24 | 0.26 | +0.03 | +13.05% | 0.02 | 42 | 252 | 0.29 | -0.57 | 0.79 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 12.00 | 0.17 | 1.38 | 0.78 | 0.51 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.65 | -0.88 | 0.43 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 12.50 | 0.61 | 3.05 | 1.83 | % | 0.15 | 0 | 0 | 3.78 | -0.98 | 0.10 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 13.00 | 1.09 | 2.72 | 1.91 | % | 0.15 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 13.50 | 0.80 | 3.50 | 2.15 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 4:00:04 PM EST |
| 14.00 | 1.32 | 3.75 | 2.54 | % | 0.18 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 14.50 | 1.69 | 4.25 | 2.97 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 4:00:04 PM EST |
| 15.00 | 2.85 | 4.05 | 3.45 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.50 | 2.69 | 5.35 | 4.02 | 4.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:04 PM EST |
| 16.00 | 2.47 | 5.80 | 4.14 | 4.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:04 PM EST |
| 16.50 | 2.97 | 6.35 | 4.66 | % | 0.28 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.00 | 4.85 | 6.05 | 5.45 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.50 | 5.20 | 6.70 | 5.95 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 5.70 | 7.20 | 6.45 | % | 0.36 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |