Options Chain for VALARIS LTD CL A (VAL) - $49.00 as of 1/22/2025 9:30:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 24.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.50 | 21.20 | 22.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 18.50 | 20.40 | 18.73 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 32.50 | 15.60 | 18.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 13.90 | 15.40 | 12.03 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.98 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 37.50 | 11.50 | 13.10 | 9.70 | 0.00 | 0.00% | 0 | 151 | 0.80 | 0.95 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 8.70 | 10.70 | 9.29 | 0.00 | 0.00% | 0 | 283 | 0.58 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 6.60 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 306 | 0.47 | 0.85 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 4.70 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 848 | 0.47 | 0.75 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 3.20 | 3.50 | 3.43 | 0.00 | 0.00% | 0 | 547 | 0.46 | 0.62 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 2.00 | 2.20 | 2.08 | 0.00 | 0.00% | 0 | 2,399 | 0.45 | 0.46 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 1.15 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 2,314 | 0.45 | 0.31 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 652 | 0.45 | 0.19 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 98 | 0.45 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 185 | 0.47 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 490 | 0.66 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 642 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 460 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 135 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 127 | 1.38 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 162 | 1.62 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 99 | 1.18 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 202 | 0.76 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.50 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 398 | 0.57 | -0.05 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 476 | 0.50 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 143 | 0.47 | -0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 649 | 0.45 | -0.25 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 1.70 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 686 | 0.46 | -0.38 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 2.95 | 3.20 | 3.44 | 0.00 | 0.00% | 0 | 306 | 0.44 | -0.54 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 4.50 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 129 | 0.42 | -0.69 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 6.50 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 702 | 0.44 | -0.81 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 8.60 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 71 | 0.39 | -0.90 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 10.50 | 11.80 | 14.50 | 0.00 | 0.00% | 0 | 118 | 0.54 | -0.94 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 12.50 | 15.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 10/4/2024 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 15.20 | 16.60 | 22.31 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 20.60 | 21.50 | 29.20 | 0.00 | 0.00% | 0 | 336 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 24.90 | 27.70 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 30.00 | 32.70 | 23.95 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 35.00 | 37.30 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 39.90 | 42.20 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 44.70 | 47.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 49.70 | 52.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 54.20 | 58.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 59.40 | 62.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 64.60 | 67.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |