Options Chain for VALE S A SPONSORED ADS (VALE) - $10.28 as of 8/29/2025 9:18:24 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 | 5.25 | 7.90 | 6.58 | 5.85 | 0.00 | 0.00% | 1.46 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 4.70 | 7.40 | 6.05 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.50 | 4.20 | 6.90 | 5.55 | 4.55 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 3.70 | 6.40 | 5.05 | % | 0.84 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.50 | 3.15 | 5.20 | 4.18 | % | 0.64 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 2.65 | 4.25 | 3.45 | % | 0.49 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.50 | 2.15 | 3.95 | 3.05 | % | 0.41 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.00 | 1.82 | 3.25 | 2.54 | % | 0.32 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.50 | 1.41 | 2.76 | 2.09 | % | 0.25 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 9.00 | 0.91 | 2.26 | 1.59 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 9.50 | 0.78 | 0.80 | 0.79 | 0.76 | -0.09 | -10.59% | 0.08 | 3 | 134 | 0.41 | 0.99 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.08 | -20.52% | 0.03 | 212 | 2,682 | 0.23 | 0.81 | 0.82 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 85 | 1,367 | 0.24 | 0.25 | 1.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 71 | 74 | 0.35 | 0.01 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.53 | 0.27 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 0.53 | 0.27 | % | 0.06 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 137 | 0.35 | -0.01 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 939 | 0.23 | -0.19 | 0.82 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.27 | +0.04 | +17.40% | 0.01 | 7 | 8 | 0.27 | -0.75 | 1.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 0.64 | 1.45 | 1.05 | 0.73 | +0.07 | +10.61% | 0.10 | 2 | 2 | 1.08 | -0.99 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.50 | 0.86 | 2.21 | 1.54 | 1.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 1.35 | 2.70 | 2.03 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 12.50 | 1.85 | 3.20 | 2.53 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.00 | 2.10 | 3.90 | 3.00 | % | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 13.50 | 2.60 | 4.20 | 3.40 | % | 0.25 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.00 | 3.10 | 4.70 | 3.90 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 14.50 | 3.65 | 5.05 | 4.35 | % | 0.30 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.00 | 4.15 | 5.55 | 4.85 | % | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 15.50 | 4.65 | 6.05 | 5.35 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 16.00 | 5.00 | 6.70 | 5.85 | 6.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 6.00 | 8.85 | 7.43 | % | 0.44 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 18.00 | 7.00 | 9.85 | 8.43 | % | 0.47 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |