Options Chain for VALARIS LTD CL A (VAL) - $94.00 as of 4/2/2026 8:31:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 69.70 | 73.80 | 71.75 | 51.20 | 0.00 | 0.00% | 2.87 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 27.50 | 67.30 | 71.30 | 69.30 | % | 2.52 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 30.00 | 64.70 | 68.80 | 66.75 | 26.65 | 0.00 | 0.00% | 2.23 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 4/1/2026 3:59:56 PM EST |
| 32.50 | 62.30 | 66.40 | 64.35 | % | 1.98 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 35.00 | 59.80 | 63.90 | 61.85 | % | 1.77 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 37.50 | 57.30 | 61.40 | 59.35 | % | 1.58 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 40.00 | 54.90 | 58.90 | 56.90 | 39.20 | 0.00 | 0.00% | 1.42 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 4/1/2026 3:59:56 PM EST |
| 42.50 | 52.40 | 56.50 | 54.45 | 42.00 | 0.00 | 0.00% | 1.28 | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 45.00 | 49.90 | 54.00 | 51.95 | 33.00 | 0.00 | 0.00% | 1.15 | 0 | 22 | 1.78 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 47.50 | 47.50 | 51.50 | 49.50 | 37.35 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 50.00 | 45.00 | 49.00 | 47.00 | 44.97 | 0.00 | 0.00% | 0.94 | 0 | 263 | 1.57 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 3:59:56 PM EST |
| 52.50 | 42.40 | 46.50 | 44.45 | 27.70 | 0.00 | 0.00% | 0.85 | 0 | 29 | 1.47 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 4/1/2026 3:59:56 PM EST |
| 55.00 | 40.40 | 44.00 | 42.20 | 44.90 | 0.00 | 0.00% | 0.77 | 0 | 1,074 | 1.38 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 57.50 | 37.50 | 41.70 | 39.60 | 37.35 | 0.00 | 0.00% | 0.69 | 0 | 47 | 1.33 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:56 PM EST |
| 60.00 | 35.40 | 39.30 | 37.35 | 35.53 | 0.00 | 0.00% | 0.62 | 0 | 2,037 | 1.26 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 62.50 | 32.90 | 36.90 | 34.90 | 40.10 | 0.00 | 0.00% | 0.56 | 0 | 21 | 1.19 | 0.98 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 65.00 | 30.70 | 34.50 | 32.60 | 30.91 | 0.00 | 0.00% | 0.50 | 0 | 176 | 1.11 | 0.98 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 3:59:56 PM EST |
| 67.50 | 28.30 | 32.00 | 30.15 | 13.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.03 | 0.96 | 0.00 | -0.03 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 70.00 | 26.10 | 29.00 | 27.55 | 20.50 | 0.00 | 0.00% | 0.39 | 0 | 73 | 0.88 | 0.95 | 0.00 | -0.03 | 3/6/2026 | 4/1/2026 3:59:56 PM EST |
| 75.00 | 21.70 | 24.60 | 23.15 | 22.50 | 0.00 | 0.00% | 0.31 | 0 | 64 | 0.82 | 0.90 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 77.50 | 19.60 | 22.50 | 21.05 | % | 0.27 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.06 | 4/1/2026 3:59:56 PM EST | |||
| 80.00 | 17.50 | 20.80 | 19.15 | 24.65 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.65 | 0.84 | 0.01 | -0.06 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 82.50 | 15.20 | 18.80 | 17.00 | % | 0.21 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.07 | 4/1/2026 3:59:56 PM EST | |||
| 85.00 | 13.60 | 17.10 | 15.35 | 14.15 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.66 | 0.76 | 0.01 | -0.08 | 3/20/2026 | 4/1/2026 3:59:56 PM EST |
| 87.50 | 11.90 | 15.40 | 13.65 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.71 | 0.02 | -0.09 | 3/12/2026 | 4/1/2026 3:59:56 PM EST |
| 90.00 | 10.40 | 13.90 | 12.15 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.66 | 0.67 | 0.02 | -0.09 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 92.50 | 9.00 | 12.50 | 10.75 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.66 | 0.62 | 0.02 | -0.09 | 2/23/2026 | 4/1/2026 3:59:56 PM EST |
| 95.00 | 7.70 | 11.20 | 9.45 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 216 | 0.66 | 0.57 | 0.02 | -0.10 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 97.50 | 6.40 | 9.80 | 8.10 | % | 0.08 | 0 | 0 | 0.65 | 0.52 | 0.02 | -0.10 | 4/1/2026 3:59:56 PM EST | |||
| 100.00 | 5.90 | 8.70 | 7.30 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 334 | 0.67 | 0.47 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 105.00 | 4.00 | 5.70 | 4.85 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 1,550 | 0.61 | 0.38 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 110.00 | 2.60 | 5.80 | 4.20 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.67 | 0.30 | 0.02 | -0.09 | 3/26/2026 | 4/1/2026 3:59:56 PM EST |
| 115.00 | 0.95 | 4.90 | 2.93 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.64 | 0.24 | 0.01 | -0.08 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 120.00 | 0.30 | 4.10 | 2.20 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.62 | 0.18 | 0.01 | -0.06 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 125.00 | 0.10 | 3.10 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.60 | 0.14 | 0.01 | -0.05 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 2.50 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.10 | 0.01 | -0.04 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 2.25 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 4/1/2026 3:59:56 PM EST |
| 140.00 | 0.15 | 1.90 | 1.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.05 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 1 | 0.72 | 0.04 | 0.00 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.02 | 4/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 4/1/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 4/1/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 4/1/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:56 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.86 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.32 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 4/1/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 375 | 1.25 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.18 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 4/1/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | -0.02 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 65.00 | 0.30 | 2.20 | 1.25 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.87 | -0.02 | 0.00 | -0.02 | 3/10/2026 | 4/1/2026 3:59:56 PM EST |
| 67.50 | 0.05 | 2.30 | 1.18 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.03 | 2/11/2026 | 4/1/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 2.45 | 1.25 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.69 | -0.05 | 0.00 | -0.03 | 3/18/2026 | 4/1/2026 3:59:56 PM EST |
| 75.00 | 0.10 | 1.45 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.10 | 0.01 | -0.05 | 3/18/2026 | 4/1/2026 3:59:56 PM EST |
| 77.50 | 0.35 | 1.85 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.13 | 0.01 | -0.06 | 3/20/2026 | 4/1/2026 3:59:56 PM EST |
| 80.00 | 0.65 | 2.35 | 1.50 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3,015 | 0.55 | -0.16 | 0.01 | -0.06 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 82.50 | 1.00 | 3.40 | 2.20 | 3.01 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.57 | -0.20 | 0.01 | -0.07 | 3/24/2026 | 4/1/2026 3:59:56 PM EST |
| 85.00 | 1.50 | 5.00 | 3.25 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.60 | -0.24 | 0.01 | -0.08 | 2/12/2026 | 4/1/2026 3:59:56 PM EST |
| 87.50 | 2.30 | 5.70 | 4.00 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.60 | -0.29 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 90.00 | 3.20 | 6.80 | 5.00 | 4.79 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.61 | -0.33 | 0.02 | -0.09 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 92.50 | 4.50 | 7.80 | 6.15 | 7.52 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.38 | 0.02 | -0.09 | 3/19/2026 | 4/1/2026 3:59:56 PM EST |
| 95.00 | 5.60 | 9.10 | 7.35 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.02 | -0.10 | 3/9/2026 | 4/1/2026 3:59:56 PM EST |
| 97.50 | 6.90 | 10.10 | 8.50 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.59 | -0.48 | 0.02 | -0.10 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 100.00 | 8.40 | 11.60 | 10.00 | 8.39 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.59 | -0.53 | 0.02 | -0.10 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 105.00 | 11.90 | 14.80 | 13.35 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.60 | -0.62 | 0.02 | -0.09 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 110.00 | 15.60 | 18.40 | 17.00 | % | 0.15 | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.09 | 4/1/2026 3:59:56 PM EST | |||
| 115.00 | 18.80 | 22.90 | 20.85 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.08 | 4/1/2026 3:59:56 PM EST | |||
| 120.00 | 23.10 | 26.80 | 24.95 | % | 0.21 | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.06 | 4/1/2026 3:59:56 PM EST | |||
| 125.00 | 27.60 | 31.30 | 29.45 | % | 0.24 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.05 | 4/1/2026 3:59:56 PM EST | |||
| 130.00 | 32.20 | 36.20 | 34.20 | % | 0.26 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.04 | 4/1/2026 3:59:56 PM EST | |||
| 135.00 | 36.90 | 40.80 | 38.85 | % | 0.29 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.03 | 4/1/2026 3:59:56 PM EST | |||
| 140.00 | 42.40 | 45.50 | 43.95 | % | 0.31 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.03 | 4/1/2026 3:59:56 PM EST | |||
| 145.00 | 47.00 | 50.40 | 48.70 | % | 0.34 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 150.00 | 51.50 | 55.60 | 53.55 | % | 0.36 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 4/1/2026 3:59:56 PM EST |