VALE · Vale S.A. · Options Chain

Track VALE — free

$15.28 -0.16 (-1.04%) At close · Sep 10

Rebalance outlook locked

Market Cap

$65.71B

4.26B

Options Chain

Underlying $15.28 · at close Sep 10, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · expires today · 58 contracts · mixed daily-bar sessions · Aug 10, 2026–Sep 10, 2026; 13 unknown

Put / call OI

0.73

Balanced positioning

Open interest

16,963

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$15.50

$0.22 above spot

Open interest by strike · near the money

Calls Puts

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 0d Sep 18 7d Sep 25 14d Oct 2 21d Oct 9 28d Oct 16 35d Oct 23 42d Oct 30 49d Nov 20 70d Dec 18 98d Jan 15 126d Mar 19 189d Jun 17 279d Sep 17 371d Dec 17 462d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
4	5	—	—	$10.15	$10.35	$10.30		$0.01	$0.00	$0.05	—	—	1	1
Call · $5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.952 UTC Last $10.30 Breakeven $15.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:40.827 UTC Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
6	1	—	—	$7.10	$7.45	$7.15		$0.01	$0.00	$0.05	—	—	1	1
Call · $8 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.416 UTC Last $7.15 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $8 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:40.827 UTC Last $0.01 Breakeven $7.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
7	1	—	—	$6.10	$6.55	$6.38		—	$0.00	$0.09	—	—	—	—
Call · $9 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.142 UTC Last $6.38 Breakeven $15.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$5.60	$6.25	$5.70		—	$0.00	$0.09	—	—	—	—
Call · $9.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.162 UTC Last $5.70 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $9.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	4	—	—	$5.15	$5.75	$5.25		—	$0.00	$0.05	—	—	—	—
Call · $10 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.168 UTC Last $5.25 Breakeven $15.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 9, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$4.60	$4.85	$4.72		—	$0.00	$0.09	—	—	—	—
Call · $10.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.168 UTC Last $4.72 Breakeven $15.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $10.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	13	—	—	$3.85	$4.45	$4.70		—	$0.00	$0.09	—	—	—	—
Call · $11 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:58.439 UTC Last $4.70 Breakeven $15.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.55	$3.95	$3.80		—	$0.00	$0.09	—	—	—	—
Call · $11.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $3.80 Breakeven $15.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:40.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$3.15	$3.45	$3.51		$0.03	$0.00	$0.40	—	—	1.4k	1.4k
Call · $12 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:57.168 UTC Last $3.51 Breakeven $15.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $12 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $0.03 Breakeven $11.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 9, 2026 Model this put
—	—	—	—	$2.64	$3.00	—		$0.03	$0.00	$0.62	—	—	10	10
Call · $12.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:49.630 UTC Last $0.03 Breakeven $12.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this put
19	1	—	—	$2.03	$2.50	$2.59		$0.02	$0.00	$0.05	—	—	5	1.7k
Call · $13 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.958 UTC Last $2.59 Breakeven $15.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 9, 2026 Model this call Put · $13 Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:59:40.841 UTC Last $0.02 Breakeven $12.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 9, 2026 Model this put
52	2	—	—	$1.64	$2.01	$1.90		$0.01	$0.00	$0.21	—	—	3	116
Call · $13.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:57.169 UTC Last $1.90 Breakeven $15.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 9, 2026 Model this call Put · $13.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:57.009 UTC Last $0.01 Breakeven $13.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 9, 2026 Model this put
61	1	—	—	$1.15	$1.41	$1.29		$0.01	$0.00	$0.02	—	—	10	219
Call · $14 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.954 UTC Last $1.29 Breakeven $15.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 9, 2026 Model this call Put · $14 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:50:18.935 UTC Last $0.01 Breakeven $13.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 219 OI effective date Sep 9, 2026 Model this put
168	17	—	—	$0.71	$0.82	$0.74		$0.03	$0.00	$0.02	—	—	3	902
Call · $14.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.961 UTC Last $0.74 Breakeven $15.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 9, 2026 Model this call Put · $14.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:50:01.401 UTC Last $0.03 Breakeven $14.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 902 OI effective date Sep 9, 2026 Model this put
407	52	—	—	$0.27	$0.33	$0.31		$0.06	$0.03	$0.06	—	—	108	1.4k
Call · $15 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.942 UTC Last $0.31 Breakeven $15.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 407 OI effective date Sep 9, 2026 Model this call Put · $15 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.950 UTC Last $0.06 Breakeven $14.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 9, 2026 Model this put
Underlying $15.28
845	46	—	—	$0.04	$0.07	$0.05		$0.37	$0.00	$0.42	—	—	196	1.4k
Call · $15.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.952 UTC Last $0.05 Breakeven $15.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 845 OI effective date Sep 9, 2026 Model this call Put · $15.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.934 UTC Last $0.37 Breakeven $15.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 9, 2026 Model this put
3.5k	25	—	—	$0.00	$0.01	$0.01		$0.43	$0.55	$0.98	—	—	36	30
Call · $16 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:24:58.711 UTC Last $0.01 Breakeven $16.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.5k OI effective date Sep 9, 2026 Model this call Put · $16 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:42.724 UTC Last $0.43 Breakeven $15.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 9, 2026 Model this put
4.6k	6	—	—	$0.00	$0.01	$0.01		—	$0.70	$1.56	—	—	—	—
Call · $16.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:30:20.946 UTC Last $0.01 Breakeven $16.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 9, 2026 Model this call Put · $16.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
152	16	—	—	$0.00	$0.05	$0.01		$1.55	$1.20	$2.38	—	—	2	1
Call · $17 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:58:26.511 UTC Last $0.01 Breakeven $17.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 OI effective date Sep 9, 2026 Model this call Put · $17 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.936 UTC Last $1.55 Breakeven $15.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$2.40	$2.08	$2.63	—	—	1	1
Call · $17.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.953 UTC Last $2.40 Breakeven $15.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$2.78	$2.24	$3.30	—	—	2	2
Call · $18 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.933 UTC Last $2.78 Breakeven $15.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$0.00	$0.29	$0.01		$2.95	$2.70	$3.45	—	—	1	—
Call · $18.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.921 UTC Last $0.01 Breakeven $18.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:57.167 UTC Last $2.95 Breakeven $15.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.29	$0.01		—	$2.84	$3.90	—	—	—	—
Call · $19 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.954 UTC Last $0.01 Breakeven $19.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:57.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.32	$0.01		$3.87	$3.25	$4.90	—	—	1	1
Call · $19.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.936 UTC Last $0.01 Breakeven $19.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $3.87 Breakeven $15.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$0.00	$0.29	$0.01		$4.75	$4.65	$5.45	—	—	1	—
Call · $20 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.925 UTC Last $0.01 Breakeven $20.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $20 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.951 UTC Last $4.75 Breakeven $15.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$5.68	$5.65	$6.50	—	—	1	1
Call · $21 Daily-bar session Unknown Quote as of 2026-09-10 17:47:49.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:43.048 UTC Last $5.68 Breakeven $15.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$0.00	$0.32	—		$6.65	$5.80	$7.70	—	—	2	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-10 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.153 UTC Last $6.65 Breakeven $15.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.33	$0.01		$7.89	$7.20	$8.70	—	—	2	—
Call · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $0.01 Breakeven $23.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $23 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:59.958 UTC Last $7.89 Breakeven $15.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.05	$0.01		$10.08	$9.20	$10.90	—	—	1	—
Call · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:40.824 UTC Last $0.01 Breakeven $25.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.148 UTC Last $10.08 Breakeven $14.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 10, 2026–Sep 10, 2026; 13 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 917851 CUSIP 91912E105 13F (30d) 239 filings 239 filers Visit website Investor relations