Options Chain for VALARIS LTD CL A (VAL) - $55.52 as of 11/19/2025 9:33:19 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 | 39.40 | 42.50 | 40.95 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 17.50 | 36.90 | 40.00 | 38.45 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 20.00 | 34.30 | 37.50 | 35.90 | 24.50 | 0.00 | 0.00% | 1.79 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 31.90 | 35.00 | 33.45 | 27.50 | 0.00 | 0.00% | 1.49 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 29.40 | 32.50 | 30.95 | 10.30 | 0.00 | 0.00% | 1.24 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/19/2025 3:59:56 PM EST |
| 27.50 | 26.90 | 30.00 | 28.45 | % | 1.03 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 30.00 | 24.40 | 27.50 | 25.95 | 25.95 | +12.68 | +95.56% | 0.86 | 4 | 22 | 7.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 32.50 | 21.90 | 25.00 | 23.45 | 19.10 | 0.00 | 0.00% | 0.72 | 0 | 60 | 6.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 20.30 | 22.40 | 21.35 | 15.40 | 0.00 | 0.00% | 0.61 | 0 | 114 | 6.10 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 16.60 | 20.00 | 18.30 | 13.10 | 0.00 | 0.00% | 0.49 | 0 | 198 | 5.53 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 14.10 | 17.50 | 15.80 | 16.20 | 0.00 | 0.00% | 0.40 | 0 | 107 | 4.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 11.90 | 15.00 | 13.45 | 14.09 | 0.00 | 0.00% | 0.32 | 0 | 62 | 4.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 9.40 | 11.80 | 10.60 | 10.73 | 0.00 | 0.00% | 0.24 | 0 | 277 | 2.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 6.90 | 9.70 | 8.30 | 9.36 | 0.00 | 0.00% | 0.17 | 0 | 95 | 2.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 5.20 | 6.40 | 5.80 | 6.30 | -1.07 | -14.52% | 0.12 | 2 | 686 | 1.48 | 0.94 | 0.03 | -0.10 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 3.20 | 4.10 | 3.65 | 4.02 | +0.61 | +17.89% | 0.07 | 4 | 184 | 1.19 | 0.89 | 0.06 | -0.14 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 1.15 | 2.30 | 1.73 | 1.53 | -0.72 | -32.00% | 0.03 | 11 | 1,283 | 0.78 | 0.62 | 0.13 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 0.20 | 0.70 | 0.45 | 0.50 | -0.41 | -45.06% | 0.01 | 2 | 527 | 0.65 | 0.28 | 0.12 | -0.28 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.22 | -52.39% | 0.00 | 2 | 929 | 0.78 | 0.08 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.51 | -85.00% | 0.00 | 110 | 4 | 0.83 | 0.01 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/19/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/19/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2,363 | 3.34 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 607 | 2.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 822 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,411 | 2.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 454 | 1.36 | -0.06 | 0.03 | -0.10 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.40 | +0.16 | +66.67% | 0.01 | 1 | 590 | 1.10 | -0.11 | 0.06 | -0.14 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.45 | -40.91% | 0.01 | 25 | 251 | 0.63 | -0.38 | 0.13 | -0.33 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 1.65 | 2.55 | 2.10 | 2.00 | +0.18 | +9.89% | 0.04 | 1 | 50 | 0.98 | -0.72 | 0.12 | -0.28 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 3.60 | 5.30 | 4.45 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.65 | -0.92 | 0.06 | -0.12 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 5.20 | 8.20 | 6.70 | % | 0.11 | 0 | 0 | 2.36 | -0.99 | 0.01 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 65.00 | 7.90 | 10.70 | 9.30 | % | 0.14 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 70.00 | 12.70 | 15.60 | 14.15 | % | 0.20 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 75.00 | 17.70 | 19.90 | 18.80 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 80.00 | 22.70 | 25.60 | 24.15 | % | 0.30 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |