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

VALE
VALE S.A.
stock NYSE ADR

At Close
Feb 12, 2026 3:59:59 PM EST
17.01USD-2.129%(-0.37)74,679,921
17.01Bid   17.02Ask   0.01Spread
Pre-market
Feb 12, 2026 9:29:47 AM EST
17.51USD+0.748%(+0.13)443,339
After-hours
Feb 12, 2026 4:55:30 PM EST
17.01USD0.000%(0.00)65,761
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,4984,359499,504


VALE Feb 13, 2026 Exp. - Volume by Strike
Puts
Calls

VALE Feb 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

VALE Feb 13, 2026 Exp. - Max Pain @ $16.00

Puts
Calls


VALE Feb 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
21.50 C00%0VALE260213C00021500
20.50 C0.040%4401-29VALE260213C00020500
20.00 C0.020%202002-03VALE260213C00020000
19.50 C0.010.00%1072202-11VALE260213C00019500
19.00 C0.010.00%10211802-11VALE260213C00019000
18.50 C0.02+100.00%17827502-11VALE260213C00018500
18.00 C0.08+166.67%1,0322,16802-11VALE260213C00018000
17.50 C0.22+175.00%5121,05202-11VALE260213C00017500
17.00 C0.49+172.22%1,3861,99302-11VALE260213C00017000
16.50 C0.92+109.09%76088302-11VALE260213C00016500
16.00 C1.55+154.10%3726702-11VALE260213C00016000
15.50 C2.05+50.74%2059002-11VALE260213C00015500
15.00 C1.77-1.67%117402-10VALE260213C00015000
14.50 C3.36+54.84%118402-11VALE260213C00014500
14.00 C3.13+26.72%637102-11VALE260213C00014000
13.50 C3.33+5.71%20389702-09VALE260213C00013500
13.00 C4.32+15.20%31502-11VALE260213C00013000
12.50 C4.21+81.47%2902-09VALE260213C00012500
12.00 C6.04+28.24%1102-11VALE260213C00012000
11.50 C6.43+20.19%2302-11VALE260213C00011500
11.00 C6.33+13.85%40110602-11VALE260213C00011000
10.50 C6.97+16.95%3402-11VALE260213C00010500
10.00 C8.22+11.84%61202-11VALE260213C00010000
9.50 C8.60+9.69%5402-11VALE260213C00009500
9.00 C7.91-0.38%41502-11VALE260213C00009000
8.50 C9.020%2202-11VALE260213C00008500
8.00 C9.42+6.56%2802-11VALE260213C00008000
7.00 C10.50+7.91%21002-11VALE260213C00007000
6.00 C11.11+1.09%41002-11VALE260213C00006000
5.00 C12.00-0.41%394002-11VALE260213C00005000
Puts
StrikePriceChangeVolOILastContract Name
21.50 P00%0VALE260213P00021500
20.50 P00%0VALE260213P00020500
20.00 P00%0VALE260213P00020000
19.50 P00%0VALE260213P00019500
19.00 P00%0VALE260213P00019000
18.50 P00%0VALE260213P00018500
18.00 P1.46-39.17%1102-09VALE260213P00018000
17.50 P0.36-50.68%514802-11VALE260213P00017500
17.00 P0.15-61.54%49651402-11VALE260213P00017000
16.50 P0.06-66.67%14046202-11VALE260213P00016500
16.00 P0.03-57.14%352,04002-11VALE260213P00016000
15.50 P0.01-75.00%44,44602-11VALE260213P00015500
15.00 P0.06+200.00%153302-11VALE260213P00015000
14.50 P0.02-60.00%120002-09VALE260213P00014500
14.00 P0.03+50.00%674202-09VALE260213P00014000
13.50 P0.01-50.00%50052002-09VALE260213P00013500
13.00 P0.63+3,050.00%12402-11VALE260213P00013000
12.50 P0.01-80.00%1202-05VALE260213P00012500
12.00 P0.01-99.13%2101-29VALE260213P00012000
11.50 P0.010.00%101002-03VALE260213P00011500
11.00 P0.010.00%101002-03VALE260213P00011000
10.50 P00%0VALE260213P00010500
10.00 P00%0VALE260213P00010000
9.50 P00%0VALE260213P00009500
9.00 P00%0VALE260213P00009000
8.50 P00%0VALE260213P00008500
8.00 P00%0VALE260213P00008000
7.00 P00%0VALE260213P00007000
6.00 P00%0VALE260213P00006000
5.00 P00%0VALE260213P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC