Options Chain for VALARIS LTD CL A (VAL) - $50.58 as of 10/10/2025 2:32:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 19.50 | 18.25 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 32.50 | 14.10 | 17.00 | 15.55 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 35.00 | 12.00 | 14.70 | 13.35 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 37.50 | 9.60 | 11.30 | 10.45 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 40.00 | 7.10 | 9.20 | 8.15 | % | 0.20 | 0 | 0 | 1.85 | 0.98 | 0.01 | -0.03 | 10/10/2025 1:58:52 PM EST | |||
| 42.50 | 4.80 | 5.90 | 5.35 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.88 | 0.93 | 0.03 | -0.07 | 9/19/2025 | 10/10/2025 1:58:52 PM EST |
| 45.00 | 3.00 | 4.30 | 3.65 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.68 | 0.80 | 0.07 | -0.10 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 47.50 | 1.10 | 2.20 | 1.65 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.52 | 0.57 | 0.11 | -0.12 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 50.00 | 0.50 | 0.80 | 0.65 | 1.00 | -1.83 | -64.67% | 0.01 | 10 | 1,038 | 0.51 | 0.31 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.56 | 0.13 | 0.06 | -0.06 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 585 | 0.66 | 0.04 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 596 | 1.25 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.70 | -0.02 | 0.01 | -0.03 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 206 | 0.61 | -0.07 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 45.00 | 0.10 | 0.65 | 0.38 | 0.60 | +0.48 | +400.00% | 0.01 | 3 | 594 | 0.52 | -0.20 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 47.50 | 1.15 | 1.40 | 1.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 746 | 0.56 | -0.43 | 0.11 | -0.12 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 50.00 | 2.15 | 3.40 | 2.78 | 2.00 | +0.85 | +73.92% | 0.06 | 3 | 263 | 0.81 | -0.69 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 52.50 | 3.80 | 5.80 | 4.80 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 86 | 1.06 | -0.87 | 0.06 | -0.06 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 55.00 | 6.10 | 7.90 | 7.00 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.11 | -0.96 | 0.02 | -0.02 | 9/23/2025 | 10/10/2025 1:58:52 PM EST |
| 57.50 | 8.10 | 10.40 | 9.25 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.32 | -0.99 | 0.01 | -0.01 | 9/22/2025 | 10/10/2025 1:58:52 PM EST |
| 60.00 | 10.40 | 13.00 | 11.70 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 15.50 | 18.30 | 16.90 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 70.00 | 20.40 | 23.20 | 21.80 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST |