Options Chain for VALE S A SPONSORED ADS (VALE) - $9.60 as of 5/27/2025 2:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.75 | 5.10 | 5.11 | -0.06 | -1.17% | 3 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 5.00 | 3.95 | 6.65 | 4.81 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 5.50 | 3.45 | 6.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.00 | 2.95 | 5.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.50 | 2.45 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.00 | 2.05 | 4.70 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 7.50 | 1.73 | 3.95 | 2.01 | % | 10 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 8.00 | 1.50 | 2.20 | 1.78 | 0.00 | 0.00% | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:50 PM EST |
| 8.50 | 0.73 | 1.37 | 1.30 | 0.00 | 0.00% | 0 | 5 | 2.72 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:50 PM EST |
| 9.00 | 0.23 | 0.93 | 0.46 | 0.00 | 0.00% | 0 | 17 | 1.86 | 0.99 | 0.14 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 9.50 | 0.09 | 0.12 | 0.11 | -0.10 | -47.62% | 440 | 2,049 | 0.26 | 0.55 | 1.73 | -0.02 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 64 | 1,110 | 0.36 | 0.02 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 72 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.50 | 0.00 | 0.01 | 0.16 | +0.15 | +1,500.00% | 1 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 12.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:50 PM EST |
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.03 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 13.50 | 0.00 | 0.10 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 5.50 | 0.00 | 0.21 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.34 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 6.50 | 0.00 | 0.47 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.05 | -0.02 | -28.58% | 1 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 8.00 | 0.00 | 0.02 | 0.13 | % | 1 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 8.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 209 | 0.55 | -0.01 | 0.14 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 9.50 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 190 | 186 | 0.28 | -0.45 | 1.73 | -0.02 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.00 | 0.23 | 0.62 | 0.50 | +0.06 | +13.64% | 43 | 25 | 0.92 | -0.98 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.50 | 0.66 | 2.95 | 1.00 | +0.15 | +17.65% | 3 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.00 | 1.09 | 3.55 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 11.50 | 0.50 | 4.05 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 12.00 | 2.09 | 4.55 | % | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 12.50 | 2.35 | 5.05 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 13.00 | 2.85 | 5.55 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 13.50 | 3.35 | 6.05 | % | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 14.00 | 3.85 | 6.55 | % | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 14.50 | 4.35 | 7.05 | % | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 15.00 | 4.85 | 7.55 | % | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 16.00 | 5.70 | 8.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 17.00 | 6.70 | 9.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 18.00 | 7.70 | 10.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |