Options Chain for VALARIS LTD CL A (VAL) - $49.17 as of 8/22/2025 8:50:16 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 | 18.20 | 20.50 | 19.35 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 32.50 | 16.50 | 19.00 | 17.75 | % | 0.55 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 35.00 | 14.10 | 15.90 | 15.00 | % | 0.43 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 37.50 | 11.90 | 12.50 | 12.20 | % | 0.33 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 9.80 | 10.10 | 9.95 | % | 0.25 | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 42.50 | 7.70 | 8.00 | 7.85 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | 0.82 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 5.90 | 6.10 | 6.00 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.43 | 0.73 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 4.20 | 4.60 | 4.40 | 4.55 | +2.25 | +97.83% | 0.09 | 3 | 48 | 0.42 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.05 | +1.10 | +56.41% | 0.06 | 7 | 36 | 0.42 | 0.52 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 52.50 | 2.00 | 2.25 | 2.13 | 2.19 | +0.94 | +75.20% | 0.04 | 15 | 37 | 0.42 | 0.41 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.70 | +93.34% | 0.03 | 29 | 3 | 0.42 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.60 | % | 0.01 | 22 | 0 | 0.42 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 65.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 8/22/2025 3:59:47 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.34 | -40.00% | 0.01 | 2 | 29 | 0.48 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 0.80 | 1.00 | 0.90 | 1.00 | -0.67 | -40.12% | 0.02 | 3 | 15 | 0.46 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 1.45 | 1.60 | 1.53 | 1.40 | -1.10 | -44.00% | 0.03 | 4 | 53 | 0.46 | -0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 2.30 | 2.50 | 2.40 | 2.32 | -2.15 | -48.10% | 0.05 | 12 | 2 | 0.45 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 3.50 | 3.80 | 3.65 | 3.40 | % | 0.07 | 3 | 0 | 0.45 | -0.48 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 52.50 | 5.00 | 5.20 | 5.10 | % | 0.10 | 0 | 0 | 0.44 | -0.59 | 0.05 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 6.80 | 7.10 | 6.95 | % | 0.13 | 0 | 0 | 0.45 | -0.70 | 0.04 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 11.00 | 11.30 | 11.15 | % | 0.19 | 0 | 0 | 0.48 | -0.85 | 0.03 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 14.90 | 16.80 | 15.85 | % | 0.24 | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST |