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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
41,349	241,552	65,894	247,509

VALE Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

VALE Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

VALE Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

VALE Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.05	-44.44%	4	8	06-01	VALE270115C00032000
31 C	0.01	-66.67%	50	100	07-24	VALE270115C00031000
30 C	0.01	-66.67%	10	3,844	07-29	VALE270115C00030000
29 C	0	0%	0			VALE270115C00029000
28 C	0	0%	0			VALE270115C00028000
27 C	0.04	-42.86%	13	27	08-03	VALE270115C00027000
26 C	0.15	0%	2	0	05-15	VALE270115C00026000
25 C	0.04	+33.33%	3	43,480	08-05	VALE270115C00025000
24 C	0.04	-82.61%	1	1	07-28	VALE270115C00024000
23 C	0.18	+12.50%	1	11	06-10	VALE270115C00023000
22 C	0.07	-12.50%	1	31,461	08-05	VALE270115C00022000
21 C	0.14	+27.27%	1	84	07-29	VALE270115C00021000
20 C	0.12	0.00%	5	57,100	08-10	VALE270115C00020000
19 C	0.19	-34.48%	6	86	08-06	VALE270115C00019000
18 C	0.25	-3.85%	1	2,447	08-10	VALE270115C00018000
17 C	0.40	-9.09%	295	43,312	08-10	VALE270115C00017000
16 C	0.69	-5.48%	10	1,051	08-10	VALE270115C00016000
15 C	1.03	0.00%	5	58,540	08-10	VALE270115C00015000
14 C	1.65	+11.49%	2	501	08-10	VALE270115C00014000
13 C	2.05	-9.69%	3	105	08-07	VALE270115C00013000
12 C	2.90	-3.33%	1	26,319	08-10	VALE270115C00012000
11 C	3.75	0%	100	100	08-07	VALE270115C00011000
10 C	4.82	+2.12%	30	10,560	08-10	VALE270115C00010000
9 C	0	0%	0			VALE270115C00009000
8 C	6.65	-3.62%	100	3,153	08-07	VALE270115C00008000
7 C	7.86	+9.93%	103	207	08-04	VALE270115C00007000
6 C	8.76	0%	4	2	06-10	VALE270115C00006000
5 C	10.90	+9.55%	1	369	03-31	VALE270115C00005000
4 C	11.76	+6.33%	2	6	06-12	VALE270115C00004000
3 C	11.74	-11.86%	4	27	06-10	VALE270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	16.55	0%	1	1	06-22	VALE270115P00032000
31 P	15.95	0%	1	1	06-08	VALE270115P00031000
30 P	0	0%	0			VALE270115P00030000
29 P	0	0%	0			VALE270115P00029000
28 P	0	0%	0			VALE270115P00028000
27 P	0	0%	0			VALE270115P00027000
26 P	0	0%	0			VALE270115P00026000
25 P	10.58	-4.68%	30	18	07-30	VALE270115P00025000
24 P	0	0%	0			VALE270115P00024000
23 P	0	0%	0			VALE270115P00023000
22 P	0	0%	0			VALE270115P00022000
21 P	0	0%	0			VALE270115P00021000
20 P	3.66	+1.10%	11	19	05-26	VALE270115P00020000
19 P	5.00	0%	1	1	07-10	VALE270115P00019000
18 P	3.82	+29.49%	20	22	05-15	VALE270115P00018000
17 P	2.69	-6.27%	1	11,969	08-04	VALE270115P00017000
16 P	2.09	-7.93%	280	716	07-23	VALE270115P00016000
15 P	1.54	+6.94%	35	53,147	08-07	VALE270115P00015000
14 P	0.96	-5.88%	1	2,362	08-10	VALE270115P00014000
13 P	0.61	-6.15%	10	5,290	08-10	VALE270115P00013000
12 P	0.41	0.00%	1,305	45,282	08-06	VALE270115P00012000
11 P	0.25	+25.00%	1	4,023	08-03	VALE270115P00011000
10 P	0.11	-8.33%	501	106,045	08-10	VALE270115P00010000
9 P	0.11	0.00%	145	782	07-22	VALE270115P00009000
8 P	0.04	-20.00%	1	70,456	08-10	VALE270115P00008000
7 P	0.06	0%	2	2	06-04	VALE270115P00007000
6 P	0	0%	0			VALE270115P00006000
5 P	0.02	+100.00%	1	13,220	06-22	VALE270115P00005000
4 P	0.13	+160.00%	4	20	04-10	VALE270115P00004000
3 P	0.01	-80.00%	1	27	12-29	VALE270115P00003000

Share