Options Chain for VALARIS LTD CL A (VAL) - $58.10 as of 12/12/2025 8:44:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 41.70 | 44.50 | 43.10 | 17.50 | 0.00 | 0.00% | 2.87 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/11/2025 3:59:50 PM EST |
| 17.50 | 39.20 | 41.60 | 40.40 | 32.30 | 0.00 | 0.00% | 2.31 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/11/2025 3:59:50 PM EST |
| 20.00 | 36.70 | 39.40 | 38.05 | % | 1.90 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 22.50 | 34.20 | 36.70 | 35.45 | 27.69 | 0.00 | 0.00% | 1.58 | 0 | 7 | 4.85 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:50 PM EST |
| 25.00 | 31.80 | 34.30 | 33.05 | 24.00 | 0.00 | 0.00% | 1.32 | 0 | 23 | 4.47 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:50 PM EST |
| 27.50 | 29.30 | 31.80 | 30.55 | 14.30 | 0.00 | 0.00% | 1.11 | 0 | 23 | 4.03 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/11/2025 3:59:50 PM EST |
| 30.00 | 26.80 | 29.30 | 28.05 | 24.34 | 0.00 | 0.00% | 0.94 | 0 | 60 | 3.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:50 PM EST |
| 32.50 | 24.30 | 26.80 | 25.55 | 16.40 | 0.00 | 0.00% | 0.79 | 0 | 82 | 3.27 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:50 PM EST |
| 35.00 | 21.80 | 24.30 | 23.05 | 22.61 | 0.00 | 0.00% | 0.66 | 0 | 109 | 2.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 37.50 | 19.30 | 21.80 | 20.55 | 20.33 | 0.00 | 0.00% | 0.55 | 0 | 98 | 2.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:50 PM EST |
| 40.00 | 16.80 | 19.20 | 18.00 | 17.18 | 0.00 | 0.00% | 0.45 | 0 | 72 | 2.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:50 PM EST |
| 42.50 | 14.30 | 17.00 | 15.65 | 14.34 | 0.00 | 0.00% | 0.37 | 0 | 124 | 2.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 45.00 | 11.90 | 14.20 | 13.05 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 116 | 1.69 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:50 PM EST |
| 47.50 | 9.20 | 12.00 | 10.60 | 13.46 | 0.00 | 0.00% | 0.22 | 0 | 842 | 1.58 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 50.00 | 7.00 | 9.30 | 8.15 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 573 | 1.22 | 0.97 | 0.02 | -0.04 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 52.50 | 4.50 | 6.80 | 5.65 | 7.01 | 0.00 | 0.00% | 0.11 | 0 | 2,006 | 0.96 | 0.90 | 0.04 | -0.08 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 55.00 | 3.40 | 4.50 | 3.95 | 3.44 | 0.00 | 0.00% | 0.07 | 0 | 1,808 | 0.47 | 0.80 | 0.07 | -0.10 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 57.50 | 1.55 | 2.50 | 2.03 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 230 | 0.44 | 0.61 | 0.10 | -0.11 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 60.00 | 0.30 | 1.05 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.37 | 0.37 | 0.09 | -0.11 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 62.50 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.46 | 0.20 | 0.06 | -0.08 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.58 | 0.10 | 0.04 | -0.05 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.03 | 0.01 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.80 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/11/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 88 | 4.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 321 | 4.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,821 | 2.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 417 | 3.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 460 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 1.41 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.82 | -0.03 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 52.50 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.55 | -0.10 | 0.04 | -0.08 | 12/8/2025 | 12/11/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 0.95 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.52 | -0.20 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 57.50 | 0.85 | 1.65 | 1.25 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.49 | -0.39 | 0.10 | -0.11 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 60.00 | 2.05 | 3.10 | 2.58 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.46 | -0.63 | 0.09 | -0.11 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 62.50 | 3.70 | 5.40 | 4.55 | 3.01 | 0.00 | 0.00% | 0.07 | 0 | 195 | 0.77 | -0.80 | 0.06 | -0.08 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 65.00 | 6.00 | 8.40 | 7.20 | 21.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.15 | -0.90 | 0.04 | -0.05 | 2/18/2025 | 12/11/2025 3:59:50 PM EST |
| 67.50 | 8.40 | 10.70 | 9.55 | % | 0.14 | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.02 | 12/11/2025 3:59:50 PM EST | |||
| 70.00 | 10.90 | 13.20 | 12.05 | 35.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -0.99 | 0.01 | -0.01 | 4/3/2025 | 12/11/2025 3:59:50 PM EST |
| 75.00 | 15.80 | 18.30 | 17.05 | 31.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/11/2025 3:59:50 PM EST |
| 80.00 | 20.60 | 23.30 | 21.95 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST |