Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VALE
VALE S.A.
stock NYSE ADR

At Close
Aug 28, 2025 3:59:58 PM EDT
10.24USD-0.049%(-0.01)26,181,861
10.24Bid   10.25Ask   0.01Spread
Pre-market
Aug 28, 2025 9:28:30 AM EDT
10.33USD+0.780%(+0.08)172,574
After-hours
Aug 28, 2025 4:52:30 PM EDT
10.24USD-0.048%(0.00)24,881
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1404,900383,305


VALE Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

VALE Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

VALE Aug 29, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


VALE Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.00 C00%0VALE250829C00018000
17.00 C00%0VALE250829C00017000
16.00 C0.01-97.50%11008-26VALE250829C00016000
15.50 C0.200%1108-26VALE250829C00015500
15.00 C00%0VALE250829C00015000
14.50 C00%0VALE250829C00014500
14.00 C00%0VALE250829C00014000
13.50 C0.020%4407-17VALE250829C00013500
13.00 C00%0VALE250829C00013000
12.50 C0.010.00%103908-27VALE250829C00012500
12.00 C0.010%2207-21VALE250829C00012000
11.50 C0.01-83.33%14908-04VALE250829C00011500
11.00 C0.010.00%162,07808-27VALE250829C00011000
10.50 C0.02-33.33%9612,71708-27VALE250829C00010500
10.00 C0.28+3.70%8496808-27VALE250829C00010000
9.50 C0.78+11.43%10114208-27VALE250829C00009500
9.00 C1.04+38.67%2208-22VALE250829C00009000
8.50 C00%0VALE250829C00008500
8.00 C2.13+21.02%2608-22VALE250829C00008000
7.50 C00%0VALE250829C00007500
7.00 C00%0VALE250829C00007000
6.50 C00%0VALE250829C00006500
6.00 C00%0VALE250829C00006000
5.50 C4.66+6.88%1107-21VALE250829C00005500
5.00 C5.16+8.63%212008-22VALE250829C00005000
4.50 C5.200.00%1108-20VALE250829C00004500
Puts
StrikePriceChangeVolOILastContract Name
18.00 P00%0VALE250829P00018000
17.00 P00%0VALE250829P00017000
16.00 P00%0VALE250829P00016000
15.50 P00%0VALE250829P00015500
15.00 P00%0VALE250829P00015000
14.50 P00%0VALE250829P00014500
14.00 P00%0VALE250829P00014000
13.50 P00%0VALE250829P00013500
13.00 P00%0VALE250829P00013000
12.50 P00%0VALE250829P00012500
12.00 P00%0VALE250829P00012000
11.50 P00%0VALE250829P00011500
11.00 P0.870%2208-22VALE250829P00011000
10.50 P0.33-13.16%43608-26VALE250829P00010500
10.00 P0.02-33.33%3890408-27VALE250829P00010000
9.50 P0.010.00%102,11608-27VALE250829P00009500
9.00 P0.010.00%3028508-25VALE250829P00009000
8.50 P00%0VALE250829P00008500
8.00 P00%0VALE250829P00008000
7.50 P00%0VALE250829P00007500
7.00 P00%0VALE250829P00007000
6.50 P00%0VALE250829P00006500
6.00 P00%0VALE250829P00006000
5.50 P00%0VALE250829P00005500
5.00 P00%0VALE250829P00005000
4.50 P00%0VALE250829P00004500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC