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

Market Open
Aug 11, 2026 3:20:42 PM EDT
14.35USD-3.627%(-0.54)21,841,109
14.34Bid   14.35Ask   0.01Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
14.94USD+0.336%(+0.05)66,927
After-hours
Aug 10, 2026 4:57:30 PM EDT
14.83USD-0.370%(-0.06)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6225,6187,2191,821


VALE Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

VALE Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

VALE Aug 14, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


VALE Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C0.200%1108-03VALE260814C00025000
24.00 C0.010%2108-10VALE260814C00024000
23.00 C00%0VALE260814C00023000
22.00 C00%0VALE260814C00022000
21.00 C00%0VALE260814C00021000
20.50 C00%0VALE260814C00020500
20.00 C00%0VALE260814C00020000
19.50 C00%0VALE260814C00019500
19.00 C0.280%1108-05VALE260814C00019000
18.50 C00%0VALE260814C00018500
18.00 C00%0VALE260814C00018000
17.50 C00%0VALE260814C00017500
17.00 C0.010.00%124808-05VALE260814C00017000
16.50 C0.01-75.00%6907-31VALE260814C00016500
16.00 C0.02-33.33%59908-10VALE260814C00016000
15.50 C0.01-50.00%2714908-10VALE260814C00015500
15.00 C0.10+42.86%3314,65708-10VALE260814C00015000
14.50 C0.26+4.00%165308-10VALE260814C00014500
14.00 C0.86+3.61%222208-10VALE260814C00014000
13.50 C1.40+34.62%10010008-04VALE260814C00013500
13.00 C1.37-2.14%224507-21VALE260814C00013000
12.50 C1.790%2107-20VALE260814C00012500
12.00 C00%0VALE260814C00012000
11.50 C3.390%1108-10VALE260814C00011500
11.00 C3.80+0.80%1208-10VALE260814C00011000
10.50 C4.390%1108-10VALE260814C00010500
10.00 C4.800%1108-10VALE260814C00010000
9.00 C5.99+2.04%24607-31VALE260814C00009000
8.00 C00%0VALE260814C00008000
5.00 C10.05+3.08%1308-10VALE260814C00005000
Puts
StrikePriceChangeVolOILastContract Name
25.00 P10.50-2.78%20010008-04VALE260814P00025000
24.00 P00%0VALE260814P00024000
23.00 P8.850.00%24107-21VALE260814P00023000
22.00 P8.100.00%27907-21VALE260814P00022000
21.00 P6.50-5.11%1207-22VALE260814P00021000
20.50 P6.450%221007-20VALE260814P00020500
20.00 P5.95+1.71%21,15207-21VALE260814P00020000
19.50 P5.350.00%1320707-21VALE260814P00019500
19.00 P4.60-6.12%22507-22VALE260814P00019000
18.50 P4.45-4.30%311707-21VALE260814P00018500
18.00 P3.60-10.00%21607-22VALE260814P00018000
17.50 P3.500%32813907-20VALE260814P00017500
17.00 P2.46-14.29%214307-22VALE260814P00017000
16.50 P2.23-10.80%14208-10VALE260814P00016500
16.00 P2.09-2.34%321307-21VALE260814P00016000
15.50 P1.460%16807-20VALE260814P00015500
15.00 P1.40+105.88%211608-10VALE260814P00015000
14.50 P0.20-39.39%1924,80908-10VALE260814P00014500
14.00 P0.04-60.00%12881408-10VALE260814P00014000
13.50 P0.020.00%60281508-10VALE260814P00013500
13.00 P0.01-66.67%112008-07VALE260814P00013000
12.50 P00%0VALE260814P00012500
12.00 P00%0VALE260814P00012000
11.50 P0.02-86.67%145207-20VALE260814P00011500
11.00 P0.010%1108-07VALE260814P00011000
10.50 P00%0VALE260814P00010500
10.00 P00%0VALE260814P00010000
9.00 P0.150%2208-10VALE260814P00009000
8.00 P0.100.00%1308-07VALE260814P00008000
5.00 P0.050.00%11408-06VALE260814P00005000


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