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
Jun 12, 2026 3:59:59 PM EDT
15.70USD+2.214%(+0.34)23,021,080
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 15, 2026 8:25:30 AM EDT
16.04USD+2.101%(+0.33)72,022
After-hours
Jun 12, 2026 4:46:30 PM EDT
15.64USD-0.382%(-0.06)1,298,188
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
166,449110,54721,608216,309


VALE Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

VALE Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

VALE Jun 18, 2026 Exp. - Max Pain @ $13.00

Puts
Calls


VALE Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
32.00 C00%0VALE260618C00032000
31.00 C00%0VALE260618C00031000
30.00 C00%0VALE260618C00030000
29.00 C00%0VALE260618C00029000
28.00 C00%0VALE260618C00028000
27.00 C00%0VALE260618C00027000
26.00 C00%0VALE260618C00026000
25.00 C0.020.00%107605-01VALE260618C00025000
24.00 C0.010.00%126705-08VALE260618C00024000
23.00 C0.01-50.00%139406-04VALE260618C00023000
22.00 C0.010.00%321305-22VALE260618C00022000
21.50 C00%0VALE260618C00021500
21.00 C0.010.00%12,60606-02VALE260618C00021000
20.50 C00%0VALE260618C00020500
20.00 C0.010.00%813,90106-11VALE260618C00020000
19.50 C0.010%181806-05VALE260618C00019500
19.00 C0.010.00%18,64406-09VALE260618C00019000
18.50 C0.010.00%213906-11VALE260618C00018500
18.00 C0.04+300.00%1523,88106-11VALE260618C00018000
17.50 C0.010.00%31,18606-10VALE260618C00017500
17.00 C0.01-50.00%1,32337,88906-11VALE260618C00017000
16.50 C0.05+66.67%106,11306-11VALE260618C00016500
16.00 C0.13+160.00%13915,22006-11VALE260618C00016000
15.50 C0.30+114.29%6512,59606-11VALE260618C00015500
15.00 C0.61+96.77%39291,19806-11VALE260618C00015000
14.50 C1.02+56.92%42906-11VALE260618C00014500
14.00 C1.48+28.70%502,90806-11VALE260618C00014000
13.50 C1.64+6.49%42106-09VALE260618C00013500
13.00 C2.45+17.22%1212,87306-11VALE260618C00013000
12.50 C3.070%2106-05VALE260618C00012500
12.00 C3.05+1.67%248,35106-11VALE260618C00012000
11.50 C3.48-20.55%2206-10VALE260618C00011500
11.00 C3.99-34.59%221806-08VALE260618C00011000
10.50 C00%0VALE260618C00010500
10.00 C5.25+6.06%57,09106-11VALE260618C00010000
9.00 C6.40+4.58%21806-05VALE260618C00009000
8.00 C6.970.00%2606-10VALE260618C00008000
7.00 C8.39-7.60%255106-05VALE260618C00007000
6.00 C9.35-2.30%1306-10VALE260618C00006000
5.00 C10.40-0.67%12106-10VALE260618C00005000
4.00 C11.14-3.30%711006-10VALE260618C00004000
3.00 C12.05-3.14%395506-10VALE260618C00003000
2.50 C12.65-1.48%566106-10VALE260618C00002500
2.00 C13.04-2.83%929606-10VALE260618C00002000
1.00 C13.98-0.14%224006-10VALE260618C00001000
Puts
StrikePriceChangeVolOILastContract Name
32.00 P00%0VALE260618P00032000
31.00 P00%0VALE260618P00031000
30.00 P00%0VALE260618P00030000
29.00 P00%0VALE260618P00029000
28.00 P00%0VALE260618P00028000
27.00 P00%0VALE260618P00027000
26.00 P9.650%2005-21VALE260618P00026000
25.00 P9.00+25.35%2004-30VALE260618P00025000
24.00 P8.10+12.50%4005-19VALE260618P00024000
23.00 P6.74+36.16%2005-26VALE260618P00023000
22.00 P6.11+9.11%1105-04VALE260618P00022000
21.50 P5.280%2005-26VALE260618P00021500
21.00 P5.22+9.43%1105-28VALE260618P00021000
20.50 P4.300%2005-26VALE260618P00020500
20.00 P4.87+41.98%1206-04VALE260618P00020000
19.50 P3.300%2105-26VALE260618P00019500
19.00 P3.25+3.83%21205-19VALE260618P00019000
18.50 P2.460%2105-18VALE260618P00018500
18.00 P2.66-2.21%1,0005,12506-11VALE260618P00018000
17.50 P3.17+29.92%11806-10VALE260618P00017500
17.00 P2.00-2.44%1688206-11VALE260618P00017000
16.50 P1.54+10.79%11,52306-11VALE260618P00016500
16.00 P0.71-33.02%5214,04206-11VALE260618P00016000
15.50 P0.45-32.84%5481606-11VALE260618P00015500
15.00 P0.16-52.94%9028,90206-11VALE260618P00015000
14.50 P0.05-68.75%1945406-11VALE260618P00014500
14.00 P0.02-71.43%517,57506-11VALE260618P00014000
13.50 P0.030%1106-10VALE260618P00013500
13.00 P0.01-90.91%247,83406-11VALE260618P00013000
12.50 P0.010%4406-11VALE260618P00012500
12.00 P0.01-50.00%933,92106-09VALE260618P00012000
11.50 P00%0VALE260618P00011500
11.00 P0.010.00%109,82606-05VALE260618P00011000
10.50 P00%0VALE260618P00010500
10.00 P0.03+50.00%549,72304-24VALE260618P00010000
9.00 P0.010.00%512,08005-11VALE260618P00009000
8.00 P0.01-75.00%6942104-29VALE260618P00008000
7.00 P0.05+25.00%4,50024,70303-02VALE260618P00007000
6.00 P0.010.00%12202-13VALE260618P00006000
5.00 P0.010.00%11012-30VALE260618P00005000
4.00 P00%0VALE260618P00004000
3.00 P00%0VALE260618P00003000
2.50 P0.030.00%71105-26VALE260618P00002500
2.00 P0.03+50.00%4405-26VALE260618P00002000
1.00 P0.03-40.00%1205-04VALE260618P00001000


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