Dark

Check out our Dark Pool Levels

VALE
VALE S.A.
stock NYSE ADR

Market Open

Aug 11, 2026 3:24:18 PM EDT

14.35USD-3.593%(-0.54)22,015,760

14.35Bid 14.36Ask 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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
54,256	127,135	32,964	57,977

VALE Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

VALE Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.03	0.00%	3	7	05-18	VALE260918C00032000
31 C	0	0%	0			VALE260918C00031000
30 C	0	0%	0			VALE260918C00030000
29 C	0	0%	0			VALE260918C00029000
28 C	0	0%	0			VALE260918C00028000
27 C	0	0%	0			VALE260918C00027000
26 C	0	0%	0			VALE260918C00026000
25 C	0.03	+200.00%	1	1,263	07-31	VALE260918C00025000
24 C	0.06	0%	2	2	06-02	VALE260918C00024000
23 C	0.01	-50.00%	15	48	07-15	VALE260918C00023000
22 C	0.01	-50.00%	1	1,163	07-16	VALE260918C00022000
21 C	0.01	0.00%	7	5,183	08-10	VALE260918C00021000
20 C	0.01	0.00%	8	12,424	08-10	VALE260918C00020000
19 C	0.02	0.00%	5	12,696	08-07	VALE260918C00019000
18 C	0.03	-25.00%	208	16,643	08-10	VALE260918C00018000
17 C	0.05	-16.67%	106	28,942	08-10	VALE260918C00017000
16 C	0.15	+7.14%	137	26,957	08-10	VALE260918C00016000
15 C	0.40	+21.21%	297	21,807	08-10	VALE260918C00015000
14 C	0.89	+11.25%	1	1,131	08-10	VALE260918C00014000
13 C	1.72	-14.00%	3	2,107	08-07	VALE260918C00013000
12 C	2.90	-0.34%	185	15,765	08-10	VALE260918C00012000
11 C	6.40	+30.61%	6	5	04-24	VALE260918C00011000
10 C	4.60	-2.13%	2	35,230	08-03	VALE260918C00010000
9 C	0	0%	0			VALE260918C00009000
8 C	6.78	-18.61%	1	3	08-07	VALE260918C00008000
7 C	9.30	+64.60%	1	2	04-30	VALE260918C00007000
6 C	0	0%	0			VALE260918C00006000
5 C	11.00	+82.42%	2	3	02-02	VALE260918C00005000
4 C	0	0%	0			VALE260918C00004000
3 C	11.85	-2.07%	2	2	06-09	VALE260918C00003000
2 C	13.10	0%	2	0	06-10	VALE260918C00002000
1 C	14.98	-3.04%	2	8	06-01	VALE260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	15.05	0%	1	1	05-14	VALE260918P00032000
31 P	14.55	0%	912	912	05-18	VALE260918P00031000
30 P	13.65	+2.25%	1	3	05-28	VALE260918P00030000
29 P	13.60	0%	1	1	06-22	VALE260918P00029000
28 P	0	0%	0			VALE260918P00028000
27 P	0	0%	0			VALE260918P00027000
26 P	0	0%	0			VALE260918P00026000
25 P	9.65	+0.52%	1	105	06-22	VALE260918P00025000
24 P	10.10	+16.76%	2	2	07-20	VALE260918P00024000
23 P	0	0%	0			VALE260918P00023000
22 P	6.70	-4.96%	1	8	06-22	VALE260918P00022000
21 P	4.75	+4.40%	2	4	02-12	VALE260918P00021000
20 P	5.65	+66.18%	6	11	07-22	VALE260918P00020000
19 P	4.42	+24.51%	20	61	07-02	VALE260918P00019000
18 P	3.50	+12.54%	92	1,281	06-24	VALE260918P00018000
17 P	2.36	-15.11%	2	1,611	08-04	VALE260918P00017000
16 P	1.77	+12.74%	1	9,657	08-07	VALE260918P00016000
15 P	0.82	-15.46%	6	19,307	08-10	VALE260918P00015000
14 P	0.36	-16.28%	29	19,904	08-10	VALE260918P00014000
13 P	0.11	-21.43%	29	10,221	08-10	VALE260918P00013000
12 P	0.05	-16.67%	11	4,007	08-10	VALE260918P00012000
11 P	0.04	-20.00%	7	2,888	08-07	VALE260918P00011000
10 P	0.02	-33.33%	1	20,387	07-31	VALE260918P00010000
9 P	0.03	+50.00%	5	36	07-15	VALE260918P00009000
8 P	0.01	0.00%	1	74	08-07	VALE260918P00008000
7 P	0.02	+100.00%	88	216	06-24	VALE260918P00007000
6 P	0.01	0%	213	213	06-24	VALE260918P00006000
5 P	0.01	0.00%	1	17	01-21	VALE260918P00005000
4 P	0.09	-35.71%	1	3	08-05	VALE260918P00004000
3 P	0.01	-66.67%	1	1	09-19	VALE260918P00003000
2 P	0.05	-80.77%	2	2	05-19	VALE260918P00002000
1 P	0.05	-81.48%	1	8	06-01	VALE260918P00001000

Share