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

VALE
VALE S.A.
stock NYSE ADR

At Close
Apr 15, 2026 3:59:59 PM EDT
17.63USD-0.283%(-0.05)28,644,869
17.61Bid   17.75Ask   0.14Spread
Pre-market
Apr 15, 2026 9:28:30 AM EDT
17.79USD+0.622%(+0.11)128,064
After-hours
Apr 15, 2026 4:42:30 PM EDT
17.63USD0.000%(0.00)45,060
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
67,46119,2261,81360,332


VALE Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

VALE Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

VALE Apr 17, 2026 Exp. - Max Pain @ $16.00

Puts
Calls


VALE Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C0.03+200.00%145802-23VALE260417C00025000
24.00 C0.05-44.44%101502-27VALE260417C00024000
23.00 C0.01-85.71%678104-09VALE260417C00023000
22.00 C0.01-75.00%178904-10VALE260417C00022000
21.50 C00%0VALE260417C00021500
21.00 C0.020.00%50056004-14VALE260417C00021000
20.50 C00%0VALE260417C00020500
20.00 C0.010.00%13,37504-14VALE260417C00020000
19.50 C0.020%7704-01VALE260417C00019500
19.00 C0.02+100.00%112,21704-14VALE260417C00019000
18.50 C0.030.00%991,37404-14VALE260417C00018500
18.00 C0.12+20.00%8579,65004-14VALE260417C00018000
17.50 C0.38+35.71%6981,43704-14VALE260417C00017500
17.00 C0.74+27.59%1,40823,72104-14VALE260417C00017000
16.50 C1.22+22.00%332,23604-14VALE260417C00016500
16.00 C1.72+19.44%21219,62704-14VALE260417C00016000
15.50 C2.11+27.88%32,63304-14VALE260417C00015500
15.00 C2.72+9.68%2213,88004-14VALE260417C00015000
14.50 C3.15+43.18%69704-14VALE260417C00014500
14.00 C3.54+8.92%3596704-14VALE260417C00014000
13.50 C2.28+15.15%5503-31VALE260417C00013500
13.00 C4.70+14.63%311,57404-14VALE260417C00013000
12.50 C5.17+106.80%1204-14VALE260417C00012500
12.00 C5.56+65.97%125604-14VALE260417C00012000
11.50 C6.14+63.73%1204-14VALE260417C00011500
11.00 C6.65+91.09%10504-14VALE260417C00011000
10.50 C7.10+8.07%5204-14VALE260417C00010500
10.00 C7.57+7.38%7204-14VALE260417C00010000
9.00 C8.57+5.02%6904-14VALE260417C00009000
8.00 C9.62+1.80%9304-14VALE260417C00008000
7.00 C10.62+3.11%151504-14VALE260417C00007000
6.00 C11.61+3.02%2526904-14VALE260417C00006000
5.00 C12.56+2.95%2030804-14VALE260417C00005000
4.00 C13.68+4.35%25604-14VALE260417C00004000
3.00 C14.66+4.05%225304-14VALE260417C00003000
2.50 C00%0VALE260417C00002500
2.00 C15.67+4.12%1304-14VALE260417C00002000
1.00 C16.57+3.63%119904-14VALE260417C00001000
Puts
StrikePriceChangeVolOILastContract Name
25.00 P8.270%14004-13VALE260417P00025000
24.00 P7.29+5.96%14004-13VALE260417P00024000
23.00 P5.49-6.63%1004-14VALE260417P00023000
22.00 P4.85-11.82%4004-13VALE260417P00022000
21.50 P00%0VALE260417P00021500
21.00 P3.85-21.43%6104-13VALE260417P00021000
20.50 P00%0VALE260417P00020500
20.00 P2.38-14.70%4104-14VALE260417P00020000
19.50 P2.33-15.88%2204-13VALE260417P00019500
19.00 P1.93-50.51%1204-13VALE260417P00019000
18.50 P0.93-73.04%2104-14VALE260417P00018500
18.00 P0.49-24.62%1161,80604-14VALE260417P00018000
17.50 P0.19-42.42%10715504-14VALE260417P00017500
17.00 P0.06-60.00%3,38220,04804-14VALE260417P00017000
16.50 P0.03-50.00%141404-14VALE260417P00016500
16.00 P0.01-66.67%637,18604-14VALE260417P00016000
15.50 P0.020.00%12,72004-14VALE260417P00015500
15.00 P0.02+100.00%626,01704-14VALE260417P00015000
14.50 P0.010.00%178604-14VALE260417P00014500
14.00 P0.010.00%2111,52904-14VALE260417P00014000
13.50 P0.010.00%615504-13VALE260417P00013500
13.00 P0.010.00%13,02204-13VALE260417P00013000
12.50 P0.05-44.44%205203-30VALE260417P00012500
12.00 P0.01-50.00%63,04604-08VALE260417P00012000
11.50 P0.040%26126103-23VALE260417P00011500
11.00 P0.010.00%11604-06VALE260417P00011000
10.50 P0.07+600.00%21,12004-13VALE260417P00010500
10.00 P0.010.00%266904-13VALE260417P00010000
9.00 P0.01-50.00%12,00003-27VALE260417P00009000
8.00 P0.02+100.00%1,1301,13003-19VALE260417P00008000
7.00 P0.010%1103-06VALE260417P00007000
6.00 P00%0VALE260417P00006000
5.00 P00%0VALE260417P00005000
4.00 P00%0VALE260417P00004000
3.00 P00%0VALE260417P00003000
2.50 P00%0VALE260417P00002500
2.00 P0.010.00%1204-13VALE260417P00002000
1.00 P0.010.00%1304-07VALE260417P00001000


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 - 2026 ChartExchange LLC