Options Chain for VALARIS LTD CL A (VAL) - $41.78 as of 2/21/2025 9:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.10 | 15.80 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 11.80 | 12.70 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 9.60 | 10.60 | % | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 7.50 | 8.20 | % | 0 | 0 | 0.54 | 0.84 | 0.03 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 37.50 | 5.60 | 6.70 | % | 0 | 0 | 0.56 | 0.75 | 0.04 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 3.90 | 4.80 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.64 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 2.85 | 3.40 | 3.00 | % | 21 | 0 | 0.52 | 0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 45.00 | 1.85 | 2.30 | 1.95 | % | 60 | 0 | 0.50 | 0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 47.50 | 1.00 | 1.70 | 1.76 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.28 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.75 | 0.85 | 0.75 | -0.70 | -48.28% | 56 | 852 | 0.49 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 0.35 | 0.50 | 0.53 | -0.42 | -44.22% | 475 | 25 | 0.50 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.55 | % | 0 | 0 | 0.52 | 0.09 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.05 | 0.85 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.10 | 0.30 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 0.15 | 0.75 | % | 0 | 0 | 0.56 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.45 | 0.80 | 0.73 | % | 3 | 0 | 0.48 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 37.50 | 1.15 | 1.60 | 1.27 | +0.52 | +69.34% | 44 | 7 | 0.51 | -0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.85 | 2.30 | 2.20 | +0.80 | +57.15% | 18 | 1 | 0.47 | -0.36 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 3.20 | 3.50 | 3.30 | % | 18 | 0 | 0.47 | -0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 45.00 | 4.50 | 5.30 | % | 0 | 0 | 0.47 | -0.61 | 0.05 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 6.10 | 7.40 | % | 0 | 0 | 0.48 | -0.72 | 0.04 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 8.10 | 9.50 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 52.50 | 10.60 | 11.70 | 10.80 | % | 1 | 0 | 0.54 | -0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 55.00 | 12.80 | 13.60 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 17.80 | 18.80 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST |