Dark

Check out our Level2View

VALE
VALE S.A.
stock NYSE ADR

At Close

Aug 11, 2026 3:25:47 PM EDT

14.36USD-3.526%(-0.53)28,054,689

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

14.94USD+0.336%(+0.05)66,927

After-hours

Aug 11, 2026 4:36:30 PM EDT

14.37USD+0.035%(+0.01)500

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,335	43,880	15,127	154,752

VALE Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

VALE Dec 18, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

VALE Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.07	0%	5	5	05-08	VALE261218C00032000
31 C	0	0%	0			VALE261218C00031000
30 C	0.03	0.00%	5	8	07-28	VALE261218C00030000
29 C	0.10	-28.57%	1	0	05-13	VALE261218C00029000
28 C	0.14	0%	2	1	05-13	VALE261218C00028000
27 C	0.20	+42.86%	1	0	05-13	VALE261218C00027000
26 C	0.11	-47.62%	8	9	06-04	VALE261218C00026000
25 C	0.02	-60.00%	1	5,423	07-29	VALE261218C00025000
24 C	0.03	-83.33%	1	134	07-28	VALE261218C00024000
23 C	0.04	-81.82%	1	21	07-28	VALE261218C00023000
22 C	0.06	0.00%	2	7,463	08-03	VALE261218C00022000
21 C	0.06	-25.00%	2	156	08-10	VALE261218C00021000
20 C	0.09	-10.00%	7	4,893	08-07	VALE261218C00020000
19 C	0.12	-20.00%	1	542	08-10	VALE261218C00019000
18 C	0.23	+21.05%	6	2,304	08-10	VALE261218C00018000
17 C	0.33	-10.81%	10	6,284	08-10	VALE261218C00017000
16 C	0.58	-1.69%	24	6,848	08-10	VALE261218C00016000
15 C	0.94	+4.44%	6	9,789	08-10	VALE261218C00015000
14 C	1.56	+1.30%	1,131	3,147	08-06	VALE261218C00014000
13 C	2.14	+7.00%	28	1,526	08-10	VALE261218C00013000
12 C	2.84	-0.70%	5	6,846	08-07	VALE261218C00012000
11 C	3.95	+7.92%	2	5	08-04	VALE261218C00011000
10 C	4.74	-1.25%	7	2,302	08-07	VALE261218C00010000
8 C	7.00	-1.69%	8	419	07-01	VALE261218C00008000
6 C	0	0%	0			VALE261218C00006000
5 C	11.20	+12.00%	1	79	04-07	VALE261218C00005000
4 C	0	0%	0			VALE261218C00004000
3 C	10.45	+32.78%	70	11	12-11	VALE261218C00003000
2 C	12.89	0%	2	0	06-09	VALE261218C00002000
1 C	0	0%	0			VALE261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	16.55	0%	1	1	06-22	VALE261218P00032000
31 P	15.30	0%	1	0	06-17	VALE261218P00031000
30 P	14.60	+1.74%	1	2	06-22	VALE261218P00030000
29 P	15.10	0%	2	1	07-20	VALE261218P00029000
28 P	0	0%	0			VALE261218P00028000
27 P	0	0%	0			VALE261218P00027000
26 P	0	0%	0			VALE261218P00026000
25 P	0	0%	0			VALE261218P00025000
24 P	0	0%	0			VALE261218P00024000
23 P	0	0%	0			VALE261218P00023000
22 P	5.58	-48.38%	1	21	02-11	VALE261218P00022000
21 P	0	0%	0			VALE261218P00021000
20 P	4.85	+18.29%	3	25	01-30	VALE261218P00020000
19 P	2.70	-3.23%	1	1	04-20	VALE261218P00019000
18 P	3.55	-18.58%	1	710	08-06	VALE261218P00018000
17 P	2.72	-0.37%	30	4,260	08-07	VALE261218P00017000
16 P	2.01	0.00%	176	1,919	08-07	VALE261218P00016000
15 P	1.40	-4.11%	1	8,187	08-10	VALE261218P00015000
14 P	0.85	-3.41%	20	3,901	08-10	VALE261218P00014000
13 P	0.56	+1.82%	4	31,677	08-07	VALE261218P00013000
12 P	0.31	+6.90%	30	37,826	08-06	VALE261218P00012000
11 P	0.17	-5.56%	1	70	08-10	VALE261218P00011000
10 P	0.10	-9.09%	6	28,477	08-05	VALE261218P00010000
8 P	0.04	+33.33%	174	52,707	08-10	VALE261218P00008000
6 P	0	0%	0			VALE261218P00006000
5 P	0.07	-12.50%	1	82	01-15	VALE261218P00005000
4 P	0	0%	0			VALE261218P00004000
3 P	0.01	0.00%	4	8	12-29	VALE261218P00003000
2 P	0	0%	0			VALE261218P00002000
1 P	0.05	-85.71%	2	4	05-27	VALE261218P00001000

Share