VALE · Daily open interest

OI update signal: Not confirmed MSFT / AAPL · Checked Oct 23, 09:56 EDT

The latest collection has not completed. Some symbols may not be updated yet.

View affected symbols

AADX,AAMI,AAP,ABAT,ABCB,ABEO,ABG,ABM,ABOS,ABSI,ABTC,ABUS,ABVC,ACB,ACET,ACH,ACHC,ACLS,ACMR,ACNB,ACOG,ACRS,ACTG,ADIG,ADTN,ADUR,ADUS,AER,AESI,AEXA,AFCG,AGEN,AGI,AGIO,AGL,AGNT,AGYS,AHRT,AIFC,AIFU,AIP,AIRJ,AIRO,AIRS,AKBA,ALC,ALDX,ALEC,ALGT,ALH,ALKS,ALKT,ALLO,ALLT,ALMS,ALNY,ALT,ALTI,ALTO,AMAL,AMBA,AMBQ,AMCX,AMPG,AMPL,AMPY,AMR,AMRC,AMRZ,AMTM,AMTX,ANAB,ANGI,ANGO,ANGX,ANIK,ANIP,ANIX,ANNX,ANRO,ANVS,AOSL,APEI,APLE,APOG,ARAY,ARCO,ARDT,ARDX,AREC,ARIS,ARLO,AROC,AROW,ARQ,ARTV,ARX,ARXS,ASAN,ASC,ASLE,ASMB,ASO,ASPN,ASTE,ASTH,ASTI,ASTL,ASUR,ASYS,ATEC,ATEN,ATLO,ATNI,ATRC,ATRO,AU,AUDC,AUGO,AUPH,AVAH,AVBC,AVPT,AVR,AWI,AWR,AWRE,AXGN,AXSM,AYA,AZ,BANC,BAND,BANF,BBD,BBVA,BCPC,BCSF,BKKT,BLZE,BMI,BMO,BMRC,BNS,BSBR,BUSE,CENN,COLD,CUE,DDD,DOX,DRTS,EZPW,FAC,FATE,FBIO,FBNC,FCBC,FDMT,FDXF,FELE,FER,FERG,FFBC,FHTX,FIRY,FISI,FLD,FLL,FLNA,FLNG,FLOC,FLUT,FLWS,FLY,FMAO,FMBH,FMNB,FNLC,FORM,FORR,FOSL,FPH,FRHC,FSBC,FSTR,FSUN,FSV

Saved stock price: $12.70 · Expirations before Oct 21, 2026 hidden automatically.

ITM In the money Unshaded: out of the money ATM Strike equals stock price Based on the saved stock price

652 contracts / 14 expirationsClick OI for history

Oct 23, 2026EXPIRATION60 contracts / 30 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.50

Jump to ATM

VALE option chain expiring 2026-10-23, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
1	7In the money	+6	684.71%	5.00	7	5	-2	607.94%
2	7In the money	+5	199.60%	8.00	1	3	+2	323.62%
6	17In the money	+11	0.00%	9.00	0	0	0New	286.02%
3	9In the money	+6	0.00%	9.50	0	0	0New	329.67%
1	2In the money	+1	0.00%	10.00	0	2	+2New	184.18%
0	2In the money	+2New	0.00%	10.50	0	1	+1New	242.25%
1	2In the money	+1	0.00%	11.00	1,000	1,000	0	149.19%
2	4In the money	+2	63.62%	11.50	41	41	0	66.75%
6	6In the money	0	45.96%	12.00	45	45	0	47.63%
8	28In the money	+20	44.07%	12.50NEAREST ATM	1,312	1,725	+413	44.58%
STOCK PRICE $12.70
33	101	+68	42.56%	13.00	810	884In the money	+74	46.09%
334	494	+160	49.73%	13.50	858	712In the money	-146	47.36%
1,098	1,137	+39	64.57%	14.00	2,526	2,532In the money	+6	0.00%
1,268	1,274	+6	83.72%	14.50	83	77In the money	-6	0.00%
791	791	0	101.62%	15.00	5	2In the money	-3	148.93%
76	76	0	175.20%	15.50	0	0In the money	0New	0.00%
186	186	0	171.40%	16.00	1	1In the money	0	0.00%
27	28	+1	590.01%	16.50	0	1In the money	+1New	384.44%
658	658	0	206.79%	17.00	0	0In the money	0New	205.08%
14	15	+1	178.40%	17.50	0	0In the money	0New	0.00%
1	1	0	671.74%	18.00	0	1In the money	+1New	0.00%
0	0	0New	328.92%	18.50	0	0In the money	0New	0.00%
1	1	0	719.84%	19.00	0	1In the money	+1New	301.69%
1	1	0	742.31%	19.50	0	0In the money	0New	0.00%
0	0	0New	241.05%	20.00	0	0In the money	0New	444.08%
0	0	0New	784.59%	20.50	0	0In the money	0New	0.00%
0	0	0New	804.52%	21.00	0	0In the money	0New	529.20%
1	1	0	842.28%	22.00	0	0In the money	0New	457.94%
0	0	0New	0.00%	23.00	0	0In the money	0New	766.10%
0	0	0New	411.48%	25.00	0	0In the money	0New	827.72%

Oct 30, 2026EXPIRATION60 contracts / 30 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.50

Jump to ATM

VALE option chain expiring 2026-10-30, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	1In the money	+1New	342.93%	5.00	0	6	+6New	592.83%
0	2In the money	+2New	196.89%	8.00	0	0	0New	292.85%
14	16In the money	+2	143.14%	9.00	0	1	+1New	236.80%
1	1In the money	0	0.00%	9.50	0	0	0New	236.58%
1	2In the money	+1	63.00%	10.00	1	1	0	67.96%
1	1In the money	0	58.38%	10.50	0	0	0New	61.65%
2	2In the money	0	60.63%	11.00	13	13	0	55.18%
1	1In the money	0	51.60%	11.50	5	6	+1	52.78%
50	50In the money	0	50.83%	12.00	1,490	1,600	+110	52.40%
1	62In the money	+61	49.07%	12.50NEAREST ATM	1,391	1,651	+260	50.24%
STOCK PRICE $12.70
211	358	+147	50.42%	13.00	496	1,854In the money	+1,358	51.44%
279	2,195	+1,916	52.04%	13.50	145	537In the money	+392	52.24%
538	1,185	+647	52.25%	14.00	508	495In the money	-13	53.25%
1,060	1,666	+606	51.90%	14.50	51	51In the money	0	49.88%
577	579	+2	56.60%	15.00	13	25In the money	+12	55.95%
575	576	+1	61.54%	15.50	0	0In the money	0New	0.00%
400	408	+8	63.41%	16.00	0	0In the money	0New	84.62%
18	18	0	70.64%	16.50	1	0In the money	-1	93.50%
983	983	0	77.55%	17.00	0	0In the money	0New	101.98%
0	0	0New	84.18%	17.50	0	0In the money	0New	110.10%
50	50	0	90.55%	18.00	0	0In the money	0New	117.89%
0	0	0New	96.69%	18.50	0	0In the money	0New	125.39%
0	0	0New	102.60%	19.00	0	0In the money	0New	132.61%
0	0	0New	108.32%	19.50	0	0In the money	0New	139.57%
0	0	0New	113.84%	20.00	0	0In the money	0New	146.29%
0	0	0New	119.19%	20.50	0	0In the money	0New	152.80%
0	0	0New	124.38%	21.00	0	0In the money	0New	159.11%
0	0	0New	398.21%	22.00	0	0In the money	0New	201.10%
4	4	0	407.41%	23.00	0	0In the money	0New	288.84%
0	0	0New	445.24%	25.00	0	0In the money	0New	296.96%

Nov 06, 2026EXPIRATION58 contracts / 29 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.50

Jump to ATM

VALE option chain expiring 2026-11-06, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	0.00%	5.00	0	0	0New	458.25%
0	0In the money	0New	194.84%	8.00	0	0	0New	219.75%
2	2In the money	0	150.76%	9.00	0	0	0New	177.76%
1	1In the money	0	150.78%	9.50	0	0	0New	173.83%
0	0In the money	0New	148.68%	10.00	3	3	0	167.63%
1	1In the money	0	89.76%	10.50	0	0	0New	134.16%
1	1In the money	0	61.26%	11.00	0	0	0New	66.36%
0	0In the money	0New	94.14%	11.50	2	47	+45	59.83%
6	6In the money	0	45.06%	12.00	893	945	+52	44.42%
0	0In the money	0New	42.98%	12.50NEAREST ATM	26	31	+5	36.14%
STOCK PRICE $12.70
6	9	+3	42.67%	13.00	116	180In the money	+64	48.78%
63	69	+6	50.44%	13.50	23	105In the money	+82	49.12%
310	389	+79	42.27%	14.00	51	100In the money	+49	0.00%
207	201	-6	44.15%	14.50	11	8In the money	-3	55.60%
224	229	+5	44.46%	15.00	2	2In the money	0	0.00%
522	522	0	58.78%	15.50	0	0In the money	0New	0.00%
102	102	0	67.59%	16.00	0	0In the money	0New	140.97%
3	3	0	92.09%	16.50	0	0In the money	0New	115.74%
35	35	0	67.24%	17.00	0	0In the money	0New	0.00%
0	0	0New	125.68%	17.50	0	0In the money	0New	0.00%
0	0	0New	78.09%	18.00	0	0In the money	0New	0.00%
0	0	0New	121.08%	18.50	0	0In the money	0New	0.00%
0	0	0New	126.11%	19.00	0	0In the money	0New	0.00%
1	1	0	154.28%	19.50	0	0In the money	0New	0.00%
0	0	0New	137.82%	20.00	0	0In the money	0New	183.00%
0	0	0New	106.14%	21.00	0	0In the money	0New	0.00%
0	0	0New	158.88%	22.00	0	2In the money	+2New	0.00%
1	1	0	168.43%	23.00	0	0In the money	0New	0.00%
0	0	0New	185.93%	25.00	0	0In the money	0New	0.00%

Nov 13, 2026EXPIRATION52 contracts / 26 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.50

Jump to ATM

VALE option chain expiring 2026-11-13, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	110.29%	8.50	0	0	0New	144.69%
2	2In the money	0	99.59%	9.00	0	0	0New	129.11%
0	0In the money	0New	117.77%	9.50	3	3	0	114.16%
8	8In the money	0	151.08%	10.00	2	2	0	84.28%
7	7In the money	0	122.60%	10.50	0	0	0New	112.76%
2	2In the money	0	95.06%	11.00	0	0	0New	57.02%
1	1In the money	0	66.34%	11.50	14	14	0	52.96%
12	12In the money	0	41.33%	12.00	13	672	+659	50.43%
200	200In the money	0	44.72%	12.50NEAREST ATM	41	901	+860	46.22%
STOCK PRICE $12.70
32	33	+1	46.81%	13.00	93	202In the money	+109	27.82%
4	125	+121	42.73%	13.50	55	184In the money	+129	44.22%
144	359	+215	37.65%	14.00	48	48In the money	0	72.38%
425	429	+4	44.18%	14.50	11	1In the money	-10	52.57%
25	27	+2	45.74%	15.00	2	2In the money	0	86.41%
43	47	+4	59.09%	15.50	0	0In the money	0New	84.92%
30	30	0	48.33%	16.00	0	0In the money	0New	76.23%
42	42	0	78.37%	16.50	0	0In the money	0New	0.00%
0	0	0New	83.81%	17.00	0	0In the money	0New	0.00%
0	0	0New	89.77%	17.50	0	0In the money	0New	0.00%
0	0	0New	95.46%	18.00	0	0In the money	0New	126.88%
0	0	0New	99.91%	18.50	0	0In the money	0New	123.34%
0	0	0New	106.11%	19.00	0	0In the money	0New	0.00%
0	0	0New	118.00%	20.00	0	0In the money	0New	0.00%
0	0	0New	142.86%	21.00	0	0In the money	0New	133.29%
0	0	0New	152.87%	22.00	0	0In the money	0New	0.00%
1	1	0	141.62%	23.00	0	0In the money	0New	0.00%

Nov 20, 2026EXPIRATION70 contracts / 35 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.50

Jump to ATM

VALE option chain expiring 2026-11-20, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
1	1In the money	0	387.52%	2.00	0	0	0New	305.37%
0	0In the money	0New	300.09%	3.00	0	0	0New	632.61%
0	0In the money	0New	240.83%	4.00	0	0	0New	505.27%
0	0In the money	0New	196.04%	5.00	0	0	0New	417.13%
0	0In the money	0New	159.98%	6.00	0	0	0New	349.60%
5	5In the money	0	129.72%	7.00	0	0	0New	294.57%
0	0In the money	0New	0.00%	8.00	0	0	0New	67.38%
4	4In the money	0	63.08%	9.00	1	1	0	56.77%
0	0In the money	0New	53.57%	9.50	0	0	0New	48.93%
0	0In the money	0New	51.82%	10.00	51	52	+1	46.37%
0	0In the money	0New	45.11%	10.50	0	1	+1New	44.17%
1	4In the money	+3	42.88%	11.00	4,539	4,540	+1	40.99%
0	0In the money	0New	41.05%	11.50	0	1,164	+1,164New	40.99%
182	182In the money	0	40.31%	12.00	3,593	4,076	+483	39.55%
0	2In the money	+2New	38.52%	12.50NEAREST ATM	0	18	+18New	38.60%
STOCK PRICE $12.70
1,416	1,669	+253	38.34%	13.00	5,962	6,024In the money	+62	38.74%
0	291	+291New	39.55%	13.50	0	2In the money	+2New	35.18%
6,698	9,257	+2,559	38.83%	14.00	11,768	11,771In the money	+3	35.94%
0	4	+4New	39.82%	14.50	0	0In the money	0New	94.71%
22,265	22,134	-131	40.80%	15.00	5,076	5,088In the money	+12	43.19%
0	1	+1New	43.81%	15.50	0	0In the money	0New	0.00%
8,463	8,478	+15	45.40%	16.00	6,527	6,527In the money	0	106.39%
0	5	+5New	46.82%	16.50	0	0In the money	0New	133.93%
8,424	8,399	-25	51.20%	17.00	0	0In the money	0New	92.50%
0	4	+4New	53.01%	17.50	0	0In the money	0New	0.00%
86,628	86,629	+1	53.78%	18.00	0	0In the money	0New	0.00%
0	0	0New	57.37%	18.50	0	1In the money	+1New	0.00%
90	90	0	55.93%	19.00	0	0In the money	0New	0.00%
98	96	-2	62.09%	20.00	0	0In the money	0New	0.00%
7	7	0	67.87%	21.00	0	0In the money	0New	0.00%
0	0	0New	73.30%	22.00	0	0In the money	0New	0.00%
1	1	0	176.71%	23.00	0	0In the money	0New	116.89%
0	0	0New	235.41%	24.00	0	0In the money	0New	145.35%
5,100	5,100	0	243.47%	25.00	0	0In the money	0New	0.00%
33	43	+10	431.74%	1000.00	0	0In the money	0New	425.87%

Nov 27, 2026EXPIRATION52 contracts / 26 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.50

Jump to ATM

VALE option chain expiring 2026-11-27, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	92.52%	8.50	0	0	0New	111.64%
0	0In the money	0New	81.51%	9.00	0	0	0New	99.55%
0	0In the money	0New	79.50%	9.50	0	0	0New	104.69%
0	0In the money	0New	0.00%	10.00	0	0	0New	46.56%
0	0In the money	0New	0.00%	10.50	0	0	0New	60.89%
0	0In the money	0New	67.56%	11.00	0	1	+1New	49.58%
0	0In the money	0New	48.23%	11.50	0	0	0New	30.87%
0	26In the money	+26New	32.46%	12.00	7	30	+23	27.33%
0	0In the money	0New	27.25%	12.50NEAREST ATM	7	25	+18	27.90%
STOCK PRICE $12.70
0	0	0New	31.99%	13.00	72	82In the money	+10	31.01%
2	14	+12	28.51%	13.50	56	66In the money	+10	30.11%
7	10	+3	30.04%	14.00	0	0In the money	0New	61.53%
12	13	+1	52.45%	14.50	3	3In the money	0	53.19%
13	13	0	38.21%	15.00	1	1In the money	0	52.18%
0	0	0New	40.40%	15.50	0	1In the money	+1New	0.00%
1	4	+3	69.28%	16.00	0	0In the money	0New	0.00%
0	0	0New	86.92%	16.50	0	0In the money	0New	0.00%
0	0	0New	92.78%	17.00	0	1In the money	+1New	0.00%
0	0	0New	98.33%	17.50	0	0In the money	0New	0.00%
0	0	0New	101.76%	18.00	0	0In the money	0New	0.00%
0	0	0New	117.59%	18.50	0	0In the money	0New	0.00%
0	0	0New	113.46%	19.00	0	1In the money	+1New	0.00%
0	0	0New	129.63%	20.00	0	1In the money	+1New	0.00%
0	0	0New	99.56%	21.00	0	0In the money	0New	0.00%
0	0	0New	139.68%	22.00	0	0In the money	0New	0.00%
0	0	0New	128.15%	23.00	0	1In the money	+1New	0.00%

Dec 18, 2026EXPIRATION60 contracts / 30 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $13.00

Jump to ATM

VALE option chain expiring 2026-12-18, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	314.93%	2.00	0	0	0New	219.85%
0	0In the money	0New	243.90%	3.00	8	8	0	455.90%
0	0In the money	0New	196.31%	4.00	0	0	0New	364.11%
51	51In the money	0	139.24%	5.00	90	90	0	127.43%
0	0In the money	0New	131.69%	6.00	0	0	0New	130.51%
147	147In the money	0	65.68%	8.00	52,376	52,321	-55	53.00%
1,158	1,158In the money	0	46.06%	10.00	28,380	28,385	+5	40.92%
23	23In the money	0	40.14%	11.00	275	279	+4	37.86%
6,762	6,777In the money	+15	36.86%	12.00	42,751	43,971	+1,220	37.08%
STOCK PRICE $12.70
2,678	3,169	+491	35.12%	13.00NEAREST ATM	71,480	71,568In the money	+88	36.01%
23,973	25,439	+1,466	34.59%	14.00	17,230	17,420In the money	+190	0.00%
17,431	17,705	+274	34.56%	15.00	19,370	19,172In the money	-198	57.09%
32,961	32,963	+2	35.39%	16.00	5,389	5,419In the money	+30	37.21%
21,377	21,379	+2	39.45%	17.00	3,902	3,902In the money	0	103.79%
5,546	5,544	-2	42.74%	18.00	237	237In the money	0	0.00%
6,205	6,205	0	46.22%	19.00	6	6In the money	0	0.00%
4,785	4,785	0	51.13%	20.00	3	3In the money	0	0.00%
204	204	0	48.84%	21.00	0	0In the money	0New	0.00%
7,406	7,406	0	52.76%	22.00	20	20In the money	0	0.00%
21	21	0	56.45%	23.00	0	0In the money	0New	0.00%
134	134	0	59.96%	24.00	0	0In the money	0New	149.07%
5,447	5,447	0	63.29%	25.00	0	0In the money	0New	0.00%
9	9	0	116.28%	26.00	0	0In the money	0New	0.00%
0	0	0New	186.06%	27.00	0	0In the money	0New	167.42%
1	1	0	90.93%	28.00	0	0In the money	0New	0.00%
0	0	0New	114.38%	29.00	0	0In the money	0New	0.00%
8	8	0	200.17%	30.00	0	0In the money	0New	0.00%
0	0	0New	204.44%	31.00	0	0In the money	0New	0.00%
5	5	0	139.55%	32.00	0	0In the money	0New	0.00%
0	2	+2New	453.31%	1000.00	4	4In the money	0	306.60%

Jan 15, 2027EXPIRATION60 contracts / 30 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $13.00

Jump to ATM

VALE option chain expiring 2027-01-15, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
13	13In the money	0	206.72%	3.00	27	27	0	374.98%
0	0In the money	0New	166.31%	4.00	20	20	0	148.36%
293	293In the money	0	0.00%	5.00	13,241	13,241	0	108.14%
0	0In the money	0New	192.10%	6.00	0	0	0New	62.00%
201	201In the money	0	73.56%	7.00	0	0	0New	54.62%
1,583	1,583In the money	0	58.19%	8.00	70,447	70,447	0	48.13%
0	0In the money	0New	48.48%	9.00	971	971	0	41.16%
35,353	35,328In the money	-25	43.16%	10.00	94,132	101,127	+6,995	37.85%
113	113In the money	0	37.81%	11.00	8,180	8,180	0	35.68%
40,569	40,569In the money	0	35.80%	12.00	64,457	64,558	+101	34.45%
STOCK PRICE $12.70
3,106	3,111	+5	33.47%	13.00NEAREST ATM	10,222	10,254In the money	+32	33.38%
3,458	4,922	+1,464	32.69%	14.00	6,110	6,130In the money	+20	0.00%
51,293	51,362	+69	33.02%	15.00	56,675	56,685In the money	+10	33.92%
6,596	6,600	+4	34.16%	16.00	4,329	4,327In the money	-2	0.00%
88,679	88,993	+314	36.46%	17.00	11,633	11,633In the money	0	0.00%
3,282	3,509	+227	38.57%	18.00	29	8In the money	-21	0.00%
1,092	1,092	0	41.03%	19.00	1	1In the money	0	0.00%
58,283	58,266	-17	43.81%	20.00	21	21In the money	0	0.00%
81	81	0	47.69%	21.00	0	0In the money	0New	0.00%
31,482	31,482	0	46.96%	22.00	0	0In the money	0New	0.00%
11	11	0	50.18%	23.00	0	0In the money	0New	0.00%
9	9	0	49.33%	24.00	0	0In the money	0New	0.00%
43,495	43,495	0	52.07%	25.00	4	4In the money	0	0.00%
0	0	0New	54.68%	26.00	0	0In the money	0New	0.00%
55	56	+1	57.17%	27.00	0	0In the money	0New	0.00%
50	50	0	91.07%	28.00	0	0In the money	0New	0.00%
0	0	0New	109.30%	29.00	0	0In the money	0New	0.00%
3,944	3,944	0	74.47%	30.00	0	0In the money	0New	0.00%
143	143	0	111.43%	31.00	0	0In the money	0New	0.00%
28	28	0	99.32%	32.00	0	0In the money	0New	0.00%

Mar 19, 2027EXPIRATION42 contracts / 21 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $13.00

Jump to ATM

VALE option chain expiring 2027-03-19, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	223.82%	2.00	0	0	0New	384.20%
0	0In the money	0New	173.08%	3.00	0	0	0New	285.30%
0	0In the money	0New	139.44%	4.00	0	0	0New	70.38%
2	2In the money	0	98.29%	5.00	0	0	0New	62.21%
0	0In the money	0New	80.52%	6.00	0	0	0New	55.82%
202	202In the money	0	58.13%	8.00	71	72	+1	43.15%
6,210	6,209In the money	-1	44.40%	10.00	3,733	3,736	+3	36.53%
0	0In the money	0New	39.71%	11.00	718	734	+16	35.59%
213	214In the money	+1	36.00%	12.00	5,930	9,931	+4,001	35.33%
STOCK PRICE $12.70
78	128	+50	34.71%	13.00NEAREST ATM	1,744	1,747In the money	+3	35.37%
737	741	+4	33.95%	14.00	904	906In the money	+2	36.28%
1,947	2,133	+186	33.98%	15.00	2,352	2,352In the money	0	42.38%
1,500	1,503	+3	33.98%	16.00	7	17In the money	+10	24.82%
7,769	7,769	0	34.95%	17.00	8,015	8,030In the money	+15	42.10%
627	635	+8	36.50%	18.00	0	16In the money	+16New	46.43%
736	735	-1	38.10%	19.00	6	6In the money	0	0.00%
3,686	3,691	+5	39.91%	20.00	3,003	3,003In the money	0	0.00%
2,347	2,347	0	47.05%	25.00	0	0In the money	0New	0.00%
212	213	+1	52.87%	30.00	0	0In the money	0New	0.00%
77	77	0	52.39%	32.00	0	0In the money	0New	0.00%
0	0	0New	325.58%	1000.00	0	0In the money	0New	0.00%

Jun 17, 2027EXPIRATION46 contracts / 23 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $13.00

Jump to ATM

VALE option chain expiring 2027-06-17, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	184.43%	2.00	0	0	0New	308.85%
0	0In the money	0New	142.14%	3.00	0	0	0New	69.08%
0	0In the money	0New	114.25%	4.00	0	0	0New	116.46%
0	0In the money	0New	80.93%	5.00	2	2	0	54.04%
0	0In the money	0New	76.81%	6.00	0	0	0New	48.24%
1	1In the money	0	49.14%	8.00	35	35	0	39.33%
0	0In the money	0New	42.89%	9.00	0	0	0New	35.31%
1,120	1,120In the money	0	39.30%	10.00	11,333	11,334	+1	33.98%
0	0In the money	0New	35.84%	11.00	0	0	0New	33.21%
1	1In the money	0	34.01%	12.00	0	10	+10New	32.81%
STOCK PRICE $12.70
119	140	+21	32.48%	13.00NEAREST ATM	23,670	23,674In the money	+4	32.45%
0	6	+6New	31.94%	14.00	0	0In the money	0New	48.88%
857	917	+60	32.20%	15.00	2,479	2,485In the money	+6	36.18%
3	3	0	32.59%	16.00	0	0In the money	0New	33.73%
2,136	2,136	0	33.34%	17.00	118	118In the money	0	46.32%
0	0	0New	33.96%	18.00	0	0In the money	0New	34.84%
1,658	1,658	0	36.14%	20.00	1	4In the money	+3	0.00%
150	150	0	38.68%	22.00	0	0In the money	0New	0.00%
627	627	0	41.71%	25.00	0	0In the money	0New	0.00%
3	3	0	43.79%	27.00	0	0In the money	0New	0.00%
115	115	0	46.51%	30.00	0	0In the money	0New	0.00%
31	31	0	48.00%	32.00	0	0In the money	0New	0.00%
0	0	0New	270.14%	1000.00	0	0In the money	0New	0.00%

Sep 17, 2027EXPIRATION22 contracts / 11 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.00

Jump to ATM

VALE option chain expiring 2027-09-17, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	114.40%	3.00	0	0	0New	67.08%
0	0In the money	0New	71.58%	5.00	0	0	0New	50.14%
20	20In the money	0	45.86%	8.00	59	59	0	38.87%
0	0In the money	0New	37.74%	10.00	4,051	4,104	+53	35.89%
101	101In the money	0	33.89%	12.00NEAREST ATM	6,425	6,430	+5	33.90%
STOCK PRICE $12.70
106	108	+2	33.02%	15.00	111	111In the money	0	34.46%
120	120	0	33.17%	17.00	20	20In the money	0	35.57%
129	131	+2	34.92%	20.00	0	0In the money	0New	36.92%
47	47	0	36.36%	22.00	0	0In the money	0New	34.98%
20	20	0	39.03%	25.00	0	0In the money	0New	52.93%
0	0	0New	40.42%	27.00	0	0In the money	0New	0.00%

Dec 17, 2027EXPIRATION22 contracts / 11 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.00

Jump to ATM

VALE option chain expiring 2027-12-17, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	102.01%	3.00	0	0	0New	61.81%
0	0In the money	0New	66.41%	5.00	925	925	0	50.25%
23	123In the money	+100	42.13%	8.00	84	84	0	36.70%
1,182	1,312In the money	+130	37.09%	10.00	8,908	8,910	+2	34.28%
2,434	2,434In the money	0	34.05%	12.00NEAREST ATM	5,367	5,367	0	34.06%
STOCK PRICE $12.70
1,967	1,997	+30	33.27%	15.00	3,630	3,630In the money	0	32.11%
1,772	1,772	0	33.75%	17.00	1,917	1,917In the money	0	34.39%
11,727	11,730	+3	34.80%	20.00	567	567In the money	0	45.11%
873	873	0	38.06%	25.00	5	5In the money	0	0.00%
422	422	0	41.23%	30.00	0	0In the money	0New	0.00%
75	75	0	40.99%	32.00	0	0In the money	0New	64.35%

Jan 21, 2028EXPIRATION24 contracts / 12 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $12.00

Jump to ATM

VALE option chain expiring 2028-01-21, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
3	3In the money	0	99.38%	3.00	431	431	0	59.43%
1	1In the money	0	0.00%	4.00	0	0	0New	226.05%
1	1In the money	0	64.60%	5.00	98	98	0	46.90%
96	96In the money	0	42.04%	8.00	2,101	2,101	0	35.95%
8,034	8,069In the money	+35	35.25%	10.00	38,200	38,204	+4	33.90%
1,981	1,981In the money	0	34.65%	12.00NEAREST ATM	40,453	40,454	+1	32.72%
STOCK PRICE $12.70
9,134	9,200	+66	33.43%	15.00	6,506	6,504In the money	-2	34.13%
17,782	17,781	-1	33.76%	17.00	4,451	4,453In the money	+2	0.00%
32,861	32,890	+29	35.42%	20.00	355	355In the money	0	34.43%
15,191	14,896	-295	38.44%	25.00	121	121In the money	0	40.74%
9,445	9,445	0	41.64%	30.00	0	0In the money	0New	58.86%
321	321	0	41.96%	32.00	0	0In the money	0New	62.67%

Jan 19, 2029EXPIRATION24 contracts / 12 strikes

SAVED STOCK PRICE$12.70Nearest ATM strike $13.00

Jump to ATM

VALE option chain expiring 2029-01-19, open interest on 2026-10-21 compared with 2026-10-16
Calls				Strike	Puts
Prev OI	Open interest	Change	IV	Strike	Prev OI	Open interest	Change	IV
0	0In the money	0New	100.28%	3.00	0	0	0New	58.94%
3	3In the money	0	0.00%	5.00	0	0	0New	50.28%
5	5In the money	0	56.10%	8.00	587	726	+139	37.32%
17	22In the money	+5	41.49%	10.00	1,820	1,824	+4	34.51%
STOCK PRICE $12.70
398	400	+2	37.24%	13.00NEAREST ATM	19	29In the money	+10	27.67%
168	169	+1	35.75%	15.00	15	15In the money	0	28.26%
31	35	+4	36.83%	17.00	1	1In the money	0	27.94%
46	52	+6	33.64%	20.00	40	40In the money	0	43.23%
16	16	0	35.92%	22.00	0	0In the money	0New	43.91%
3	5	+2	37.11%	25.00	0	0In the money	0New	0.00%
0	34	+34New	36.51%	27.00	0	0In the money	0New	43.89%
376	407	+31	34.02%	30.00	0	0In the money	0New	49.24%

Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.

←→ Saved days