Dark

Check out our API

VALE
VALE S.A.
stock NYSE ADR

Market Open

Aug 11, 2026 3:25:20 PM EDT

14.35USD-3.593%(-0.54)22,132,241

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
473	12,783	13,367	4,383

VALE Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

VALE Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

VALE Mar 19, 2027 Exp. - Max Pain @ $17.00

Puts

Calls

VALE Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.02	+100.00%	9	57	08-03	VALE270319C00032000
30 C	0.04	-33.33%	151	175	07-08	VALE270319C00030000
25 C	0.06	-33.33%	1	863	08-10	VALE270319C00025000
20 C	0.25	+13.64%	6	3,475	08-05	VALE270319C00020000
19 C	0.27	0%	20	20	08-10	VALE270319C00019000
18 C	0.49	+13.95%	1	82	08-04	VALE270319C00018000
17 C	0.66	+1.54%	7	7,300	08-10	VALE270319C00017000
16 C	0.90	-2.17%	3	45	08-10	VALE270319C00016000
15 C	1.39	-7.95%	5	766	08-07	VALE270319C00015000
14 C	1.72	-1.71%	5	181	08-07	VALE270319C00014000
13 C	2.40	+4.80%	4	76	08-06	VALE270319C00013000
12 C	3.10	+3.33%	185	207	08-10	VALE270319C00012000
11 C	0	0%	0			VALE270319C00011000
10 C	4.75	-2.66%	1	7	08-05	VALE270319C00010000
8 C	7.10	-19.32%	1	2	06-24	VALE270319C00008000
6 C	0	0%	0			VALE270319C00006000
5 C	0	0%	0			VALE270319C00005000
4 C	0	0%	0			VALE270319C00004000
3 C	13.27	+10.68%	2	0	06-15	VALE270319C00003000
2 C	0	0%	0			VALE270319C00002000
1 C	0	0%	0			VALE270319C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	0	0%	0			VALE270319P00032000
30 P	14.92	-5.39%	20	21	03-25	VALE270319P00030000
25 P	0	0%	0			VALE270319P00025000
20 P	3.86	0%	3,000	3,000	04-20	VALE270319P00020000
19 P	0	0%	0			VALE270319P00019000
18 P	0	0%	0			VALE270319P00018000
17 P	5.40	+75.90%	2,001	8,015	07-29	VALE270319P00017000
16 P	2.98	0%	1	1	07-17	VALE270319P00016000
15 P	1.74	-8.42%	4	2,330	08-07	VALE270319P00015000
14 P	1.29	-9.15%	1	6	08-06	VALE270319P00014000
13 P	0.80	-14.89%	1	1,073	08-05	VALE270319P00013000
12 P	0.58	+5.45%	10	81	08-07	VALE270319P00012000
11 P	0.42	0%	48	48	07-27	VALE270319P00011000
10 P	0.22	-4.35%	1	3,113	08-04	VALE270319P00010000
8 P	0.15	+36.36%	1	62	07-17	VALE270319P00008000
6 P	0	0%	0			VALE270319P00006000
5 P	0	0%	0			VALE270319P00005000
4 P	0	0%	0			VALE270319P00004000
3 P	0	0%	0			VALE270319P00003000
2 P	0	0%	0			VALE270319P00002000
1 P	0	0%	0			VALE270319P00001000

Share