Options Chain for VALARIS LTD CL A (VAL) - $82.85 as of 11/5/2026 8:00:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.10 | 44.30 | 43.20 | % | 1.08 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 42.50 | 39.60 | 42.10 | 40.85 | % | 0.96 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 45.00 | 36.70 | 39.60 | 38.15 | 34.97 | 0.00 | 0.00% | 0.85 | 0 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 11/4/2026 3:59:51 PM EST |
| 47.50 | 34.20 | 37.20 | 35.70 | % | 0.75 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 50.00 | 32.00 | 34.30 | 33.15 | % | 0.66 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 55.00 | 26.70 | 29.30 | 28.00 | % | 0.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 60.00 | 21.90 | 24.50 | 23.20 | 21.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 11/4/2026 3:59:51 PM EST |
| 65.00 | 16.90 | 19.90 | 18.40 | 17.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.04 | 7/22/2026 | 11/4/2026 3:59:51 PM EST |
| 67.50 | 14.40 | 17.50 | 15.95 | % | 0.24 | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.05 | 11/4/2026 3:59:51 PM EST | |||
| 70.00 | 12.00 | 15.00 | 13.50 | 34.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.06 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 72.50 | 9.60 | 12.60 | 11.10 | % | 0.15 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.08 | 11/4/2026 3:59:51 PM EST | |||
| 75.00 | 7.60 | 10.50 | 9.05 | 30.89 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | 0.82 | 0.02 | -0.10 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 77.50 | 5.70 | 8.50 | 7.10 | % | 0.09 | 0 | 0 | 0.73 | 0.74 | 0.03 | -0.12 | 11/4/2026 3:59:51 PM EST | |||
| 80.00 | 4.60 | 7.00 | 5.80 | 20.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | 0.65 | 0.04 | -0.13 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 82.50 | 3.30 | 5.90 | 4.60 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.60 | 0.56 | 0.04 | -0.14 | 10/15/2026 | 11/4/2026 3:59:51 PM EST |
| 85.00 | 2.30 | 4.90 | 3.60 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 1,003 | 0.62 | 0.46 | 0.04 | -0.14 | 11/3/2026 | 11/4/2026 3:59:51 PM EST |
| 87.50 | 1.30 | 4.40 | 2.85 | 17.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | 0.36 | 0.04 | -0.13 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 90.00 | 0.90 | 2.85 | 1.88 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 1,109 | 0.61 | 0.28 | 0.03 | -0.11 | 10/19/2026 | 11/4/2026 3:59:51 PM EST |
| 92.50 | 0.05 | 1.15 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.54 | 0.20 | 0.03 | -0.09 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 95.00 | 0.45 | 0.75 | 0.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.53 | 0.14 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 1.80 | 0.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.87 | 0.10 | 0.02 | -0.06 | 10/20/2026 | 11/4/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.91 | 0.06 | 0.01 | -0.04 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 1.30 | 0.68 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.02 | 0.01 | -0.02 | 10/28/2026 | 11/4/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/4/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/4/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/4/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 11/4/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/4/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | -0.02 | 0.00 | -0.04 | 10/30/2026 | 11/4/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.04 | 0.01 | -0.05 | 10/21/2026 | 11/4/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | -0.07 | 0.01 | -0.06 | 10/26/2026 | 11/4/2026 3:59:51 PM EST |
| 72.50 | 0.05 | 1.35 | 0.70 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.12 | 0.02 | -0.08 | 8/12/2026 | 11/4/2026 3:59:51 PM EST |
| 75.00 | 0.05 | 2.70 | 1.38 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.59 | -0.18 | 0.02 | -0.10 | 10/16/2026 | 11/4/2026 3:59:51 PM EST |
| 77.50 | 0.05 | 1.75 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.26 | 0.03 | -0.12 | 10/21/2026 | 11/4/2026 3:59:51 PM EST |
| 80.00 | 1.90 | 2.80 | 2.35 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.35 | 0.04 | -0.13 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 82.50 | 2.65 | 4.60 | 3.63 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.58 | -0.44 | 0.04 | -0.14 | 11/4/2026 | 11/4/2026 3:59:51 PM EST |
| 85.00 | 3.50 | 6.00 | 4.75 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.55 | -0.54 | 0.04 | -0.14 | 10/28/2026 | 11/4/2026 3:59:51 PM EST |
| 87.50 | 5.10 | 7.90 | 6.50 | % | 0.07 | 0 | 0 | 0.56 | -0.64 | 0.04 | -0.13 | 11/4/2026 3:59:51 PM EST | |||
| 90.00 | 6.80 | 9.80 | 8.30 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.84 | -0.72 | 0.03 | -0.11 | 10/23/2026 | 11/4/2026 3:59:51 PM EST |
| 92.50 | 8.60 | 11.30 | 9.95 | 13.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | -0.80 | 0.03 | -0.09 | 6/2/2026 | 11/4/2026 3:59:51 PM EST |
| 95.00 | 10.90 | 13.60 | 12.25 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.86 | 0.02 | -0.07 | 11/3/2026 | 11/4/2026 3:59:51 PM EST |
| 97.50 | 13.30 | 16.10 | 14.70 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.94 | -0.90 | 0.02 | -0.06 | 11/2/2026 | 11/4/2026 3:59:51 PM EST |
| 100.00 | 15.30 | 18.80 | 17.05 | 17.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.06 | -0.94 | 0.01 | -0.04 | 6/3/2026 | 11/4/2026 3:59:51 PM EST |
| 105.00 | 20.40 | 23.60 | 22.00 | % | 0.21 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.02 | 11/4/2026 3:59:51 PM EST | |||
| 110.00 | 25.80 | 28.60 | 27.20 | % | 0.25 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:51 PM EST | |||
| 115.00 | 30.10 | 33.80 | 31.95 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 120.00 | 35.80 | 38.00 | 36.90 | 37.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:51 PM EST |
| 125.00 | 40.20 | 43.30 | 41.75 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 130.00 | 45.20 | 48.30 | 46.75 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 135.00 | 50.80 | 53.30 | 52.05 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 140.00 | 55.20 | 58.30 | 56.75 | % | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 145.00 | 60.20 | 63.60 | 61.90 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 150.00 | 65.50 | 68.30 | 66.90 | % | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST | |||
| 155.00 | 70.20 | 73.30 | 71.75 | % | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:51 PM EST |