Options Chain for VALE S A SPONSORED ADS (VALE) - $15.07 as of 3/12/2026 10:21:19 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 | 9.65 | 12.20 | 10.93 | 9.99 | -0.46 | -4.41% | 2.19 | 8 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 7.00 | 7.45 | 10.20 | 8.83 | 8.12 | -0.52 | -6.02% | 1.26 | 507 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 8.00 | 6.55 | 9.20 | 7.88 | 7.20 | -0.44 | -5.76% | 0.98 | 7 | 1,866 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 9.00 | 5.75 | 6.35 | 6.05 | 6.37 | +0.17 | +2.75% | 0.67 | 5 | 253 | 8.30 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 10.00 | 4.60 | 5.70 | 5.15 | 5.55 | +0.33 | +6.33% | 0.52 | 8 | 255 | 9.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 10.50 | 4.35 | 5.25 | 4.80 | 5.13 | +0.11 | +2.20% | 0.46 | 7 | 629 | 8.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 11.00 | 3.65 | 4.15 | 3.90 | 4.15 | -0.48 | -10.37% | 0.35 | 5 | 355 | 4.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 11.50 | 3.05 | 4.65 | 3.85 | 3.48 | -0.71 | -16.95% | 0.33 | 1 | 252 | 9.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 12.00 | 2.55 | 3.45 | 3.00 | 3.12 | -0.38 | -10.86% | 0.25 | 2 | 102 | 5.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 12.50 | 2.37 | 2.84 | 2.61 | 2.31 | -0.79 | -25.49% | 0.21 | 3 | 653 | 3.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 13.00 | 1.87 | 2.28 | 2.08 | 1.92 | -0.60 | -23.81% | 0.16 | 1 | 1,348 | 3.06 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 13.50 | 1.31 | 2.02 | 1.67 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 305 | 3.56 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:38 PM EST |
| 14.00 | 0.82 | 1.46 | 1.14 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 1,102 | 2.71 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 14.50 | 0.54 | 0.60 | 0.57 | 0.50 | -0.55 | -52.39% | 0.04 | 4 | 295 | 1.55 | 0.89 | 0.41 | -0.03 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.22 | -55.00% | 0.01 | 116 | 1,314 | 0.45 | 0.57 | 1.10 | -0.07 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 188 | 1,359 | 0.42 | 0.15 | 0.57 | -0.03 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 1,456 | 0.68 | 0.02 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 494 | 2.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:38 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:38 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:38 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:38 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:38 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:38 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 633 | 3.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:38 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:38 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:38 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:38 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 185 | 1,390 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 57 | 1,780 | 0.58 | -0.11 | 0.41 | -0.03 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 15.00 | 0.10 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 0.01 | 42 | 1,548 | 0.47 | -0.43 | 1.10 | -0.07 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 15.50 | 0.40 | 0.88 | 0.64 | 0.39 | +0.11 | +39.29% | 0.04 | 225 | 2,385 | 1.99 | -0.85 | 0.57 | -0.03 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 16.00 | 0.72 | 1.09 | 0.91 | 0.92 | +0.39 | +73.59% | 0.06 | 4 | 357 | 1.48 | -0.98 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 16.50 | 1.20 | 2.05 | 1.63 | 1.28 | +0.06 | +4.92% | 0.10 | 1 | 1,686 | 3.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 17.00 | 1.44 | 2.92 | 2.18 | 2.02 | +0.26 | +14.78% | 0.13 | 2 | 351 | 5.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 17.50 | 2.00 | 3.75 | 2.88 | 2.51 | +0.31 | +14.10% | 0.16 | 2 | 451 | 6.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 18.00 | 1.80 | 4.95 | 3.38 | 3.28 | +0.62 | +23.31% | 0.19 | 1 | 10 | 9.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 18.50 | 2.70 | 3.80 | 3.25 | 3.12 | +0.33 | +11.83% | 0.18 | 3 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 19.00 | 3.25 | 4.30 | 3.78 | 3.65 | -0.19 | -4.95% | 0.20 | 3 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 19.50 | 3.75 | 4.80 | 4.28 | 4.01 | -0.22 | -5.21% | 0.22 | 2 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 20.00 | 3.45 | 5.80 | 4.63 | 4.54 | -0.32 | -6.59% | 0.23 | 2 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 20.50 | 3.45 | 6.00 | 4.73 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 6.38 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 21.00 | 4.80 | 7.75 | 6.28 | 5.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 21.50 | 5.40 | 8.10 | 6.75 | 6.15 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 22.50 | 5.75 | 8.25 | 7.00 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |