Options Chain for VALARIS LTD CL A (VAL) - $98.21 as of 10/27/2026 10:01:05 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 | 81.50 | 85.20 | 83.35 | % | 5.56 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 17.50 | 78.90 | 82.70 | 80.80 | % | 4.62 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 20.00 | 76.40 | 80.20 | 78.30 | % | 3.92 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 22.50 | 73.80 | 77.70 | 75.75 | % | 3.37 | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 25.00 | 71.40 | 75.20 | 73.30 | 65.70 | 0.00 | 0.00% | 2.93 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/27/2026 3:59:50 PM EST |
| 27.50 | 68.90 | 72.70 | 70.80 | % | 2.57 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 30.00 | 66.40 | 70.20 | 68.30 | % | 2.28 | 0 | 50 | 2.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 32.50 | 64.00 | 67.70 | 65.85 | % | 2.03 | 0 | 9 | 2.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 35.00 | 61.50 | 65.20 | 63.35 | % | 1.81 | 0 | 63 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 37.50 | 59.00 | 62.70 | 60.85 | % | 1.62 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 40.00 | 56.50 | 60.20 | 58.35 | 54.65 | 0.00 | 0.00% | 1.46 | 0 | 68 | 1.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/27/2026 3:59:50 PM EST |
| 42.50 | 54.00 | 57.70 | 55.85 | 56.60 | 0.00 | 0.00% | 1.31 | 0 | 18 | 1.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 51.50 | 55.20 | 53.35 | % | 1.19 | 0 | 162 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 47.50 | 49.10 | 52.80 | 50.95 | 39.50 | 0.00 | 0.00% | 1.07 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 46.60 | 50.30 | 48.45 | 45.97 | 0.00 | 0.00% | 0.97 | 0 | 42 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 3:59:50 PM EST |
| 52.50 | 44.10 | 47.80 | 45.95 | % | 0.88 | 0 | 140 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 55.00 | 41.50 | 45.40 | 43.45 | 24.30 | 0.00 | 0.00% | 0.79 | 0 | 30 | 1.24 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 10/27/2026 3:59:50 PM EST |
| 57.50 | 38.80 | 42.90 | 40.85 | 26.50 | 0.00 | 0.00% | 0.71 | 0 | 22 | 1.18 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 3:59:50 PM EST |
| 60.00 | 36.50 | 40.50 | 38.50 | 27.25 | 0.00 | 0.00% | 0.64 | 0 | 64 | 1.10 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 62.50 | 34.00 | 37.50 | 35.75 | % | 0.57 | 0 | 6 | 0.93 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 65.00 | 31.80 | 35.10 | 33.45 | 19.99 | 0.00 | 0.00% | 0.51 | 0 | 524 | 0.89 | 0.99 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 3:59:50 PM EST |
| 67.50 | 29.60 | 32.80 | 31.20 | 18.14 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 9/23/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 26.90 | 30.40 | 28.65 | 29.23 | 0.00 | 0.00% | 0.41 | 0 | 1,902 | 0.80 | 0.97 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 72.50 | 25.20 | 28.30 | 26.75 | % | 0.37 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.03 | 10/27/2026 3:59:50 PM EST | |||
| 75.00 | 23.60 | 25.30 | 24.45 | 24.63 | 0.00 | 0.00% | 0.33 | 0 | 1,775 | 0.66 | 0.93 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 77.50 | 20.60 | 23.70 | 22.15 | 10.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.04 | 7/15/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 18.70 | 21.50 | 20.10 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 2,004 | 0.69 | 0.88 | 0.01 | -0.04 | 9/18/2026 | 10/27/2026 3:59:50 PM EST |
| 82.50 | 16.40 | 19.60 | 18.00 | % | 0.22 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.05 | 10/27/2026 3:59:50 PM EST | |||
| 85.00 | 14.60 | 17.60 | 16.10 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 5,003 | 0.53 | 0.80 | 0.01 | -0.06 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 87.50 | 12.60 | 15.80 | 14.20 | 9.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 0.76 | 0.02 | -0.06 | 6/18/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 11.40 | 13.40 | 12.40 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.52 | 0.71 | 0.02 | -0.07 | 9/10/2026 | 10/27/2026 3:59:50 PM EST |
| 92.50 | 9.50 | 12.70 | 11.10 | % | 0.12 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.07 | 10/27/2026 3:59:50 PM EST | |||
| 95.00 | 7.90 | 11.30 | 9.60 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.53 | 0.61 | 0.02 | -0.07 | 8/3/2026 | 10/27/2026 3:59:50 PM EST |
| 97.50 | 6.80 | 9.90 | 8.35 | % | 0.09 | 0 | 0 | 0.54 | 0.56 | 0.02 | -0.08 | 10/27/2026 3:59:50 PM EST | |||
| 100.00 | 5.80 | 8.50 | 7.15 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.53 | 0.51 | 0.02 | -0.08 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 4.30 | 6.00 | 5.15 | 5.00 | -0.50 | -9.10% | 0.05 | 752 | 860 | 0.53 | 0.41 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 110.00 | 2.70 | 4.50 | 3.60 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.52 | 0.31 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 2.10 | 2.75 | 2.43 | 2.50 | -0.06 | -2.35% | 0.02 | 6 | 44 | 0.51 | 0.24 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 120.00 | 1.15 | 2.40 | 1.78 | 1.75 | -0.25 | -12.50% | 0.01 | 1,890 | 3,811 | 0.52 | 0.17 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 0.60 | 2.50 | 1.55 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.12 | 0.01 | -0.04 | 5/5/2026 | 10/27/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 3.20 | 1.63 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.09 | 0.01 | -0.03 | 6/3/2026 | 10/27/2026 3:59:50 PM EST |
| 135.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 140.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 145.00 | 0.05 | 2.35 | 1.20 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.03 | 0.00 | -0.01 | 6/15/2026 | 10/27/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 10/27/2026 3:59:50 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 | 1.65 | 0.83 | % | 0.06 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 28 | 2.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 27.50 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,074 | 2.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 572 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/27/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 10/27/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 1.95 | 0.98 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.02 | 0.00 | -0.02 | 8/25/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.05 | 1.03 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 10/27/2026 3:59:50 PM EST |
| 72.50 | 0.25 | 1.05 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.05 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 0.50 | 2.60 | 1.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2,007 | 0.65 | -0.07 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 77.50 | 0.05 | 2.85 | 1.45 | 9.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.09 | 0.01 | -0.04 | 7/31/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 0.05 | 3.20 | 1.63 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.50 | -0.12 | 0.01 | -0.04 | 9/4/2026 | 10/27/2026 3:59:50 PM EST |
| 82.50 | 0.25 | 3.50 | 1.88 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.05 | 10/27/2026 3:59:50 PM EST | |||
| 85.00 | 0.75 | 4.30 | 2.53 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.20 | 0.01 | -0.06 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 87.50 | 1.15 | 4.90 | 3.03 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.02 | -0.06 | 10/27/2026 3:59:50 PM EST | |||
| 90.00 | 1.95 | 5.50 | 3.73 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.50 | -0.29 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 92.50 | 3.10 | 6.30 | 4.70 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.34 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 4.10 | 7.60 | 5.85 | 16.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.39 | 0.02 | -0.07 | 5/29/2026 | 10/27/2026 3:59:50 PM EST |
| 97.50 | 5.30 | 8.40 | 6.85 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.08 | 10/27/2026 3:59:50 PM EST | |||
| 100.00 | 7.00 | 10.00 | 8.50 | % | 0.09 | 0 | 0 | 0.52 | -0.49 | 0.02 | -0.08 | 10/27/2026 3:59:50 PM EST | |||
| 105.00 | 10.00 | 12.60 | 11.30 | % | 0.11 | 0 | 0 | 0.49 | -0.59 | 0.02 | -0.07 | 10/27/2026 3:59:50 PM EST | |||
| 110.00 | 14.20 | 16.10 | 15.15 | 26.05 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.51 | -0.69 | 0.02 | -0.07 | 5/27/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 16.90 | 20.70 | 18.80 | % | 0.16 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.06 | 10/27/2026 3:59:50 PM EST | |||
| 120.00 | 21.40 | 25.10 | 23.25 | % | 0.19 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.05 | 10/27/2026 3:59:50 PM EST | |||
| 125.00 | 26.10 | 29.60 | 27.85 | % | 0.22 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.04 | 10/27/2026 3:59:50 PM EST | |||
| 130.00 | 30.40 | 34.20 | 32.30 | % | 0.25 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.03 | 10/27/2026 3:59:50 PM EST | |||
| 135.00 | 35.20 | 39.00 | 37.10 | % | 0.27 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 140.00 | 40.10 | 43.80 | 41.95 | % | 0.30 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 145.00 | 45.00 | 48.70 | 46.85 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 150.00 | 49.90 | 53.60 | 51.75 | % | 0.34 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 155.00 | 54.80 | 58.60 | 56.70 | % | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST |