Options Chain for VALE S A SPONSORED ADS (VALE) - $14.15 as of 10/6/2026 10:11:51 AM 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 | 11.25 | 15.30 | 13.28 | % | 13.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 2.00 | 10.25 | 14.30 | 12.28 | 11.60 | 0.00 | 0.00% | 6.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 3.00 | 9.25 | 13.30 | 11.28 | % | 3.76 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 4.00 | 8.20 | 12.30 | 10.25 | % | 2.56 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 5.00 | 7.25 | 11.30 | 9.28 | % | 1.86 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 6.00 | 6.25 | 10.20 | 8.23 | % | 1.37 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 7.00 | 5.25 | 9.20 | 7.23 | 7.50 | 0.00 | 0.00% | 1.03 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:58 PM EST |
| 8.00 | 4.30 | 8.20 | 6.25 | % | 0.78 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 9.00 | 5.10 | 5.35 | 5.23 | 4.65 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 10.00 | 4.10 | 4.40 | 4.25 | % | 0.42 | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 11.00 | 3.10 | 3.40 | 3.25 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 0.97 | 0.04 | 0.00 | 9/11/2026 | 10/5/2026 3:59:58 PM EST |
| 12.00 | 2.21 | 2.44 | 2.33 | 2.18 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.50 | 0.90 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 13.00 | 1.39 | 1.55 | 1.47 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 354 | 0.34 | 0.79 | 0.16 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 14.00 | 0.78 | 0.84 | 0.81 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 5,685 | 0.34 | 0.59 | 0.23 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 15.00 | 0.38 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 21,350 | 0.34 | 0.36 | 0.22 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8,444 | 0.35 | 0.19 | 0.16 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,421 | 0.36 | 0.10 | 0.09 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86,619 | 0.37 | 0.04 | 0.05 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 10/5/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,100 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:58 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 | 3.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.92 | 0.46 | % | 0.15 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.87 | 0.44 | % | 0.11 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.66 | 0.33 | % | 0.07 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,507 | 0.44 | -0.03 | 0.04 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 12.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,212 | 0.38 | -0.10 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3,569 | 0.35 | -0.21 | 0.16 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 11,334 | 0.35 | -0.41 | 0.23 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 15.00 | 1.06 | 1.20 | 1.13 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 4,967 | 0.33 | -0.64 | 0.22 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 16.00 | 1.80 | 2.20 | 2.00 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 6,531 | 0.52 | -0.81 | 0.16 | -0.01 | 9/30/2026 | 10/5/2026 3:59:58 PM EST |
| 17.00 | 2.64 | 3.10 | 2.87 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.58 | -0.90 | 0.09 | 0.00 | 9/23/2026 | 10/5/2026 3:59:58 PM EST |
| 18.00 | 1.86 | 5.75 | 3.81 | 4.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -0.96 | 0.05 | 0.00 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 19.00 | 2.91 | 6.80 | 4.86 | % | 0.26 | 0 | 0 | 1.74 | -0.99 | 0.02 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 20.00 | 3.90 | 7.80 | 5.85 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 21.00 | 4.90 | 8.80 | 6.85 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:58 PM EST |
| 22.00 | 5.90 | 9.80 | 7.85 | 8.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 23.00 | 6.90 | 10.80 | 8.85 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 24.00 | 7.80 | 11.80 | 9.80 | % | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 25.00 | 8.70 | 12.80 | 10.75 | 9.91 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 3:59:58 PM EST |