Options Chain for VALARIS LTD CL A (VAL) - $50.20 as of 10/3/2025 3:32:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 35.40 | 38.90 | 37.15 | % | 2.48 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 17.50 | 33.10 | 35.90 | 34.50 | % | 1.97 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 30.60 | 33.50 | 32.05 | 24.50 | 0.00 | 0.00% | 1.60 | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 28.00 | 30.30 | 29.15 | 27.50 | 0.00 | 0.00% | 1.30 | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 25.40 | 28.70 | 27.05 | 10.30 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/3/2025 3:59:56 PM EST |
| 27.50 | 23.00 | 26.10 | 24.55 | % | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 20.50 | 23.80 | 22.15 | 13.27 | 0.00 | 0.00% | 0.74 | 0 | 24 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 18.60 | 20.60 | 19.60 | 19.10 | 0.00 | 0.00% | 0.60 | 0 | 60 | 1.11 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 17.00 | 17.60 | 17.30 | 15.40 | 0.00 | 0.00% | 0.49 | 0 | 115 | 0.79 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 14.50 | 15.30 | 14.90 | 13.10 | 0.00 | 0.00% | 0.40 | 0 | 198 | 0.80 | 0.96 | 0.01 | -0.02 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 12.10 | 13.20 | 12.65 | 10.22 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.73 | 0.93 | 0.01 | -0.02 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 10.10 | 11.10 | 10.60 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.55 | 0.88 | 0.02 | -0.03 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 8.10 | 8.60 | 8.35 | 6.29 | 0.00 | 0.00% | 0.19 | 0 | 274 | 0.49 | 0.82 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 6.20 | 6.70 | 6.45 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 99 | 0.48 | 0.73 | 0.03 | -0.04 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 4.80 | 5.10 | 4.95 | 5.01 | +1.41 | +39.17% | 0.10 | 1 | 1,116 | 0.48 | 0.64 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 3.50 | 3.70 | 3.60 | 3.60 | +0.50 | +16.13% | 0.07 | 5 | 114 | 0.48 | 0.53 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 2.40 | 2.70 | 2.55 | 2.50 | +0.15 | +6.39% | 0.05 | 28 | 711 | 0.47 | 0.43 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 1.45 | 2.05 | 1.75 | 2.21 | +0.91 | +70.00% | 0.03 | 1 | 91 | 0.47 | 0.34 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.20 | +19.05% | 0.02 | 7 | 531 | 0.48 | 0.25 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.30 | +100.00% | 0.01 | 1 | 77 | 0.48 | 0.14 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.50 | 0.07 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 301 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 194 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,363 | 1.03 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.90 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 277 | 0.50 | -0.04 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.07 | -15.56% | 0.01 | 16 | 307 | 0.55 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 0.55 | 0.75 | 0.65 | 0.62 | -0.18 | -22.50% | 0.02 | 13 | 278 | 0.53 | -0.12 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.28 | -21.06% | 0.02 | 3 | 401 | 0.51 | -0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 1.65 | 1.95 | 1.80 | 1.75 | -1.25 | -41.67% | 0.04 | 3 | 564 | 0.52 | -0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 2.50 | 2.85 | 2.68 | 2.67 | -0.55 | -17.09% | 0.05 | 9 | 331 | 0.50 | -0.36 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 3.70 | 4.60 | 4.15 | 3.90 | -0.40 | -9.31% | 0.08 | 1 | 500 | 0.54 | -0.47 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 5.00 | 5.80 | 5.40 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.51 | -0.57 | 0.04 | -0.04 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 6.80 | 7.60 | 7.20 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.52 | -0.66 | 0.04 | -0.04 | 9/16/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 8.40 | 9.60 | 9.00 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | -0.75 | 0.03 | -0.03 | 9/10/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 12.80 | 14.00 | 13.40 | % | 0.21 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 16.90 | 18.90 | 17.90 | % | 0.26 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST |