Options Chain for VALE S A SPONSORED ADS (VALE) - $15.23 as of 9/14/2026 3:35:05 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 | 13.00 | 14.35 | 13.68 | 14.45 | 0.00 | 0.00% | 13.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 4:00:07 PM EST |
| 2.00 | 10.60 | 13.30 | 11.95 | 13.20 | 0.00 | 0.00% | 5.97 | 0 | 2 | 6.73 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:07 PM EST |
| 3.00 | 10.40 | 12.95 | 11.68 | % | 3.89 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 4.00 | 10.00 | 11.15 | 10.58 | 11.20 | 0.00 | 0.00% | 2.65 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:07 PM EST |
| 5.00 | 8.45 | 10.90 | 9.68 | % | 1.94 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 6.00 | 8.20 | 9.30 | 8.75 | % | 1.46 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 9.00 | 5.50 | 5.80 | 5.65 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 10.00 | 4.50 | 4.80 | 4.65 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 11.00 | 3.65 | 3.85 | 3.75 | 4.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.82 | 0.98 | 0.02 | 0.00 | 9/10/2026 | 9/14/2026 4:00:07 PM EST |
| 12.00 | 2.63 | 2.83 | 2.73 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.64 | 0.94 | 0.06 | 0.00 | 9/11/2026 | 9/14/2026 4:00:07 PM EST |
| 13.00 | 1.74 | 1.89 | 1.82 | 2.36 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.42 | 0.86 | 0.13 | -0.01 | 9/11/2026 | 9/14/2026 4:00:07 PM EST |
| 14.00 | 0.96 | 1.03 | 1.00 | 1.04 | -0.37 | -26.25% | 0.07 | 23 | 314 | 0.36 | 0.69 | 0.22 | -0.01 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | 0.51 | -0.28 | -35.45% | 0.03 | 136 | 1,425 | 0.36 | 0.43 | 0.26 | -0.01 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 16.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.17 | -47.23% | 0.01 | 172 | 5,843 | 0.37 | 0.23 | 0.19 | -0.01 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 17.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.08 | -53.34% | 0.01 | 1,177 | 5,412 | 0.39 | 0.10 | 0.11 | 0.00 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 62 | 279 | 0.37 | 0.04 | 0.05 | 0.00 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.01 | 0.02 | 0.00 | 9/8/2026 | 9/14/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.51 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/14/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:07 PM EST | |
| 11.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.02 | 0.00 | 9/14/2026 4:00:07 PM EST | |||
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 11 | 0.41 | -0.06 | 0.06 | 0.00 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.01 | 22 | 2,905 | 0.38 | -0.14 | 0.13 | -0.01 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 14.00 | 0.31 | 0.37 | 0.34 | 0.33 | +0.12 | +57.15% | 0.02 | 371 | 1,338 | 0.36 | -0.31 | 0.22 | -0.01 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 15.00 | 0.78 | 0.84 | 0.81 | 0.78 | +0.25 | +47.17% | 0.05 | 470 | 2,721 | 0.36 | -0.57 | 0.26 | -0.01 | 9/14/2026 | 9/14/2026 4:00:07 PM EST |
| 16.00 | 1.25 | 1.80 | 1.53 | 1.17 | 0.00 | 0.00% | 0.10 | 0 | 210 | 0.56 | -0.77 | 0.19 | -0.01 | 9/11/2026 | 9/14/2026 4:00:07 PM EST |
| 17.00 | 0.35 | 3.70 | 2.03 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.28 | -0.90 | 0.11 | 0.00 | 9/1/2026 | 9/14/2026 4:00:07 PM EST |
| 18.00 | 2.09 | 4.50 | 3.30 | 2.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -0.96 | 0.05 | 0.00 | 8/31/2026 | 9/14/2026 4:00:07 PM EST |
| 19.00 | 3.10 | 4.80 | 3.95 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/14/2026 4:00:07 PM EST |
| 20.00 | 4.90 | 6.00 | 5.45 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.09 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/14/2026 4:00:07 PM EST |
| 21.00 | 5.10 | 7.55 | 6.33 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 4:00:07 PM EST |