VALE Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.47

Change

-0.37

Open

11.76

Previous

11.84

High

11.81

Low

11.33

Bid

-

Ask

-

Volume

51,823,501

Trades

-

Dividend

0.00

Yield

0.00%

Ex-Div

Apr 24, 2017

Impl Vol

0.367

Hist Vol

0.323

Opt Volume

47,174

Open Int

1,721,450

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VALE 261030C00010000	1.35	1.53	1.39	1.47	7	15	W	10.00	VALE 261030P00010000	0.00	0.02	0.02	0.01	0	10	W
VALE 261030C00010500	0.90	1.03	0.90	0.97	2	1	W	10.50	VALE 261030P00010500	0.00	0.03	0.39	0.02	0	12	W
VALE 261030C00011000	0.45	0.58	1.02	0.47	0	10	W	11.00	VALE 261030P00011000	0.06	0.08	0.06	0.00	1,047	471	W
VALE 261030C00011500	0.17	0.22	0.19	0.06	204	74	W	11.50	VALE 261030P00011500	0.24	0.29	0.30	0.09	92	1,658	W
VALE 261030C00012000	0.03	0.07	0.03	0.00	222	270	W	12.00	VALE 261030P00012000	0.54	0.68	0.60	0.53	12	3,213	W
VALE 261030C00012500	0.00	0.02	0.01	0.01	170	2,029	W	12.50	VALE 261030P00012500	0.99	1.16	1.08	1.03	9	2,151	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VALE 261106C00010000	1.36	1.54	3.60	1.49	0	0	W	10.00	VALE 261106P00010000	0.01	0.04	0.02	0.00	0	3	W
VALE 261106C00010500	0.92	1.08	1.00	1.00	10	1	W	10.50	VALE 261106P00010500	0.04	0.08	0.06	0.01	2	4	W
VALE 261106C00011000	0.56	0.66	0.62	0.54	10	1	W	11.00	VALE 261106P00011000	0.14	0.18	0.16	0.05	347	446	W
VALE 261106C00011500	0.28	0.33	0.28	0.21	223	46	W	11.50	VALE 261106P00011500	0.34	0.38	0.33	0.22	149	847	W
VALE 261106C00012000	0.11	0.15	0.12	0.06	32	51	W	12.00	VALE 261106P00012000	0.56	0.80	0.74	0.56	2	1,147	W
VALE 261106C00012500	0.03	0.06	0.04	0.01	50	1,344	W	12.50	VALE 261106P00012500	0.60	1.50	0.75	1.02	0	1,433	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VALE 261113C00010000	1.27	3.30	4.10	1.54	0	8	W	10.00	VALE 261113P00010000	0.00	0.95	0.04	0.00	50	2	W
VALE 261113C00010500	0.01	3.05	3.60	1.06	0	7	W	10.50	VALE 261113P00010500	0.01	0.34	0.04	0.02	0	8	W
VALE 261113C00011000	0.01	2.78	3.15	0.64	0	2	W	11.00	VALE 261113P00011000	0.17	0.25	0.20	0.10	2	233	W
VALE 261113C00011500	0.34	0.37	0.35	0.32	3	2	W	11.50	VALE 261113P00011500	0.32	0.57	0.40	0.28	20	90	W
VALE 261113C00012000	0.01	0.22	0.18	0.13	3	67	W	12.00	VALE 261113P00012000	0.64	0.91	0.62	0.58	5	797	W
VALE 261113C00012500	0.01	0.21	0.08	0.04	42	231	W	12.50	VALE 261113P00012500	1.01	1.28	0.80	0.99	0	938	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VALE 261120C00010000	1.42	1.60	1.50	1.62	4	0	S	10.00	VALE 261120P00010000	0.04	0.06	0.05	0.01	18	75	S
VALE 261120C00010500	1.00	1.14	1.17	1.16	5	7	S	10.50	VALE 261120P00010500	0.10	0.13	0.09	0.04	1	74	S
VALE 261120C00011000	0.66	0.75	0.66	0.75	24	15	S	11.00	VALE 261120P00011000	0.22	0.25	0.24	0.13	54	4,549	S
VALE 261120C00011500	0.40	0.44	0.42	0.43	20	61	S	11.50	VALE 261120P00011500	0.43	0.47	0.48	0.30	137	1,314	S
VALE 261120C00012000	0.21	0.25	0.23	0.22	52	304	S	12.00	VALE 261120P00012000	0.72	0.85	0.73	0.58	3,531	4,242	S
VALE 261120C00012500	0.10	0.11	0.09	0.09	57	523	S	12.50	VALE 261120P00012500	0.57	1.81	1.02	0.95	3	392	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VALE 261127C00010000	1.24	1.71	1.47	1.73	25	0	W	10.00	VALE 261127P00010000	0.05	0.10	0.05	0.01	5	3	W
—	—	—	—	—	—	—	—	10.50	VALE 261127P00010500	0.10	0.20	0.12	0.05	1	9	W
VALE 261127C00011000	0.59	0.99	1.00	0.87	1	1	W	11.00	VALE 261127P00011000	0.24	0.31	0.30	0.14	283	5	W
VALE 261127C00011500	0.22	0.86	0.67	0.55	0	1,874	W	11.50	VALE 261127P00011500	0.47	0.62	0.49	0.30	357	89	W
VALE 261127C00012000	0.02	0.51	0.25	0.31	7	27	W	12.00	VALE 261127P00012000	0.55	0.95	0.70	0.55	60	176	W
VALE 261127C00012500	0.11	0.21	0.14	0.16	11	737	W	12.50	VALE 261127P00012500	0.00	3.15	0.83	0.89	0	40	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.00	VALE 261204P00010000	0.01	0.19	0.05	0.02	0	27	W
—	—	—	—	—	—	—	—	10.50	VALE 261204P00010500	0.10	0.21	0.18	0.06	632	25	W
—	—	—	—	—	—	—	—	11.00	VALE 261204P00011000	0.22	0.34	0.32	0.14	28	92	W
VALE 261204C00011500	0.35	0.63	0.50	0.68	36	50	W	11.50	VALE 261204P00011500	0.26	0.83	0.47	0.28	37	99	W
VALE 261204C00012000	0.04	0.56	0.47	0.42	0	1	W	12.00	VALE 261204P00012000	0.58	1.09	0.77	0.51	10	11	W
VALE 261204C00012500	0.01	0.21	0.16	0.24	17	12	W	12.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VALE 261218C00008000	3.40	3.60	5.18	4.03	0	147	S	8.00	VALE 261218P00008000	0.01	0.03	0.02	0.00	0	52,320	S
VALE 261218C00010000	1.56	1.71	1.58	2.19	26	1,170	S	10.00	VALE 261218P00010000	0.13	0.17	0.15	0.02	389	28,263	S
VALE 261218C00011000	0.84	0.92	0.84	1.36	2,480	23	S	11.00	VALE 261218P00011000	0.39	0.44	0.41	0.12	502	4,015	S
VALE 261218C00012000	0.37	0.40	0.39	0.71	469	11,063	S	12.00	VALE 261218P00012000	0.90	1.00	0.93	0.40	595	40,102	S
VALE 261218C00013000	0.12	0.14	0.14	0.31	174	5,355	S	13.00	VALE 261218P00013000	1.59	1.96	1.71	0.92	67	73,081	S
VALE 261218C00014000	0.04	0.07	0.04	0.11	90	26,226	S	14.00	VALE 261218P00014000	1.60	2.80	2.26	1.66	4	18,647	S

Below are few quick-links for most popular options chains: