Options Chain for VALARIS LTD CL A (VAL) - $48.22 as of 2/4/2025 10:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 24.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 27.50 | 20.30 | 21.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 18.10 | 20.00 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 32.50 | 15.60 | 16.90 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 13.30 | 15.60 | 14.48 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.96 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 37.50 | 9.20 | 11.50 | % | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 7.10 | 9.30 | % | 0 | 0 | 0.95 | 0.87 | 0.02 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 42.50 | 6.90 | 8.00 | % | 0 | 0 | 0.58 | 0.79 | 0.03 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 45.00 | 5.20 | 6.80 | 4.79 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.70 | 0.04 | -0.04 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 47.50 | 3.80 | 4.00 | 2.95 | 0.00 | 0.00% | 0 | 82 | 0.50 | 0.59 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 2.55 | 2.80 | 2.45 | -0.65 | -20.97% | 10 | 23 | 0.48 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 52.50 | 1.80 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 80 | 0.49 | 0.36 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 1.15 | 1.35 | 1.10 | -0.30 | -21.43% | 1 | 148 | 0.49 | 0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 57.50 | 0.75 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 43 | 0.49 | 0.19 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 0.45 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.14 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 0.15 | 0.35 | % | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 0.05 | 0.60 | 0.24 | -0.06 | -20.00% | 1 | 4 | 0.61 | -0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 37.50 | 0.30 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.08 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.60 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.13 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 42.50 | 1.05 | 1.25 | 1.40 | -0.25 | -15.16% | 1 | 74 | 0.53 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 1.75 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 92 | 0.54 | -0.30 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 47.50 | 2.80 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.41 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 4.10 | 4.40 | 4.60 | +0.60 | +15.00% | 19 | 38 | 0.51 | -0.53 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 52.50 | 5.70 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.64 | 0.05 | -0.04 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 7.60 | 9.30 | 7.93 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.73 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 57.50 | 9.70 | 11.80 | % | 0 | 0 | 0.76 | -0.81 | 0.03 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 60.00 | 11.40 | 14.10 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.86 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 16.20 | 18.90 | % | 0 | 0 | 1.09 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 70.00 | 21.20 | 23.50 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST |