Options Chain for VALARIS LTD CL A (VAL) - $56.71 as of 10/27/2025 4:22:23 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 | 39.90 | 43.60 | 41.75 | 17.50 | 0.00 | 0.00% | 2.78 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 3:59:44 PM EST |
| 17.50 | 38.00 | 41.20 | 39.60 | 32.30 | 0.00 | 0.00% | 2.26 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:44 PM EST |
| 20.00 | 35.30 | 38.60 | 36.95 | % | 1.85 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 22.50 | 32.80 | 36.20 | 34.50 | 27.69 | 0.00 | 0.00% | 1.53 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:44 PM EST |
| 25.00 | 30.00 | 33.70 | 31.85 | 24.00 | 0.00 | 0.00% | 1.27 | 0 | 23 | 2.08 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:44 PM EST |
| 27.50 | 27.60 | 31.20 | 29.40 | 14.30 | 0.00 | 0.00% | 1.07 | 0 | 23 | 1.87 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 3:59:44 PM EST |
| 30.00 | 25.40 | 28.70 | 27.05 | 17.00 | 0.00 | 0.00% | 0.90 | 0 | 63 | 1.69 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:44 PM EST |
| 32.50 | 23.80 | 26.30 | 25.05 | 16.40 | 0.00 | 0.00% | 0.77 | 0 | 82 | 1.55 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:44 PM EST |
| 35.00 | 20.40 | 23.80 | 22.10 | 20.00 | 0.00 | 0.00% | 0.63 | 0 | 110 | 1.39 | 0.98 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 37.50 | 18.20 | 21.30 | 19.75 | 14.33 | 0.00 | 0.00% | 0.53 | 0 | 98 | 1.24 | 0.97 | 0.01 | -0.01 | 10/1/2025 | 10/27/2025 3:59:44 PM EST |
| 40.00 | 15.50 | 18.90 | 17.20 | 18.00 | 0.00 | 0.00% | 0.43 | 0 | 75 | 1.12 | 0.94 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 42.50 | 13.50 | 16.30 | 14.90 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 104 | 0.97 | 0.91 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 45.00 | 11.20 | 13.90 | 12.55 | 12.23 | 0.00 | 0.00% | 0.28 | 0 | 116 | 0.86 | 0.87 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 47.50 | 8.90 | 11.50 | 10.20 | 9.66 | 0.00 | 0.00% | 0.21 | 0 | 875 | 0.75 | 0.82 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 50.00 | 7.20 | 9.40 | 8.30 | 9.75 | +0.16 | +1.67% | 0.17 | 1 | 675 | 0.51 | 0.76 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 52.50 | 5.70 | 7.50 | 6.60 | 7.70 | +0.85 | +12.41% | 0.13 | 5 | 2,500 | 0.52 | 0.68 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 55.00 | 4.20 | 5.60 | 4.90 | 5.30 | -0.40 | -7.02% | 0.09 | 15 | 1,832 | 0.51 | 0.59 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 57.50 | 3.90 | 4.40 | 4.15 | 4.40 | -0.55 | -11.12% | 0.07 | 6 | 146 | 0.55 | 0.50 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 60.00 | 2.00 | 4.10 | 3.05 | 3.13 | -0.79 | -20.16% | 0.05 | 14 | 234 | 0.54 | 0.42 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 65.00 | 0.70 | 2.65 | 1.68 | 1.78 | -0.17 | -8.72% | 0.03 | 30 | 172 | 0.52 | 0.28 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 70.00 | 0.90 | 1.15 | 1.03 | 1.15 | -0.15 | -11.54% | 0.01 | 7 | 265 | 0.55 | 0.19 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 75.00 | 0.40 | 1.00 | 0.70 | 0.57 | -0.28 | -32.95% | 0.01 | 25 | 387 | 0.58 | 0.13 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 80.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.02 | 10/27/2025 3:59:44 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 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 321 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:44 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,846 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:44 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 35.00 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.81 | -0.02 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 3:59:44 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.86 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.63 | -0.06 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 42.50 | 0.30 | 0.80 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.59 | -0.09 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:44 PM EST |
| 45.00 | 0.50 | 1.05 | 0.78 | 0.77 | +0.17 | +28.34% | 0.02 | 1 | 248 | 0.56 | -0.13 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 47.50 | 0.80 | 1.40 | 1.10 | 1.11 | -0.04 | -3.48% | 0.02 | 1 | 759 | 0.52 | -0.18 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 50.00 | 1.10 | 2.30 | 1.70 | 1.65 | -0.10 | -5.72% | 0.03 | 7 | 149 | 0.53 | -0.24 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 52.50 | 1.20 | 2.80 | 2.00 | 2.20 | -0.13 | -5.58% | 0.04 | 50 | 176 | 0.46 | -0.32 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 55.00 | 3.10 | 4.40 | 3.75 | 3.11 | -0.09 | -2.82% | 0.07 | 12 | 87 | 0.56 | -0.41 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 57.50 | 4.30 | 5.20 | 4.75 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.52 | -0.50 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 60.00 | 5.70 | 7.30 | 6.50 | 5.97 | -0.03 | -0.50% | 0.11 | 1 | 41 | 0.55 | -0.58 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 65.00 | 7.90 | 11.70 | 9.80 | 21.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.72 | 0.03 | -0.04 | 2/18/2025 | 10/27/2025 3:59:44 PM EST |
| 70.00 | 12.80 | 15.50 | 14.15 | 35.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.03 | 4/3/2025 | 10/27/2025 3:59:44 PM EST |
| 75.00 | 17.50 | 19.30 | 18.40 | 31.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.03 | 2/19/2025 | 10/27/2025 3:59:44 PM EST |
| 80.00 | 21.80 | 24.20 | 23.00 | % | 0.29 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.02 | 10/27/2025 3:59:44 PM EST |