Options Chain for VALARIS LTD CL A (VAL) - $39.47 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 20.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 16.40 | 18.80 | 26.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 14.40 | 15.90 | 15.60 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.98 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 12.00 | 13.80 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.95 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 9.90 | 10.40 | 12.10 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.91 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 7.80 | 8.00 | 5.10 | 0.00 | 0.00% | 0 | 219 | 0.63 | 0.85 | 0.03 | -0.02 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 5.80 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 314 | 0.58 | 0.76 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 4.20 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 179 | 0.56 | 0.64 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 2.80 | 2.90 | 2.80 | -0.50 | -15.16% | 36 | 280 | 0.53 | 0.51 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 1.80 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 417 | 0.53 | 0.38 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 1.10 | 1.20 | 1.12 | -0.31 | -21.68% | 6 | 402 | 0.51 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 47.50 | 0.60 | 0.75 | 0.75 | -0.09 | -10.72% | 10 | 185 | 0.51 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.35 | 0.45 | 0.35 | -0.11 | -23.92% | 7 | 699 | 0.51 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 52.50 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 217 | 0.50 | 0.07 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 429 | 0.53 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 57.50 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 84 | 0.83 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 407 | 0.68 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 784 | 0.95 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 503 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 567 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.28 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 125 | 0.94 | -0.02 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.15 | 0.40 | 0.35 | +0.16 | +84.22% | 1 | 120 | 0.69 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.35 | 0.45 | 0.38 | +0.01 | +2.71% | 10 | 1,864 | 0.61 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.65 | 0.75 | 0.65 | +0.05 | +8.34% | 5 | 506 | 0.57 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 1.20 | 1.30 | 1.30 | +0.30 | +30.00% | 3 | 503 | 0.55 | -0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 2.00 | 2.10 | 2.10 | +0.30 | +16.67% | 7 | 2,323 | 0.53 | -0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 3.10 | 3.30 | 3.18 | +0.33 | +11.58% | 174 | 4,282 | 0.51 | -0.49 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 4.60 | 4.80 | 4.29 | 0.00 | 0.00% | 0 | 878 | 0.50 | -0.62 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 6.40 | 6.60 | 5.77 | 0.00 | 0.00% | 0 | 453 | 0.49 | -0.73 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 47.50 | 7.40 | 8.60 | 7.40 | 0.00 | 0.00% | 0 | 184 | 0.46 | -0.82 | 0.04 | -0.02 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 10.50 | 10.90 | 9.45 | 0.00 | 0.00% | 0 | 547 | 0.61 | -0.88 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 52.50 | 13.00 | 13.20 | 16.90 | 0.00 | 0.00% | 0 | 543 | 0.67 | -0.93 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 15.30 | 16.20 | 18.87 | 0.00 | 0.00% | 0 | 293 | 0.77 | -0.95 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 57.50 | 17.90 | 18.80 | 21.45 | 0.00 | 0.00% | 0 | 82 | 0.87 | -0.98 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 20.30 | 20.90 | 25.35 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 62.50 | 22.70 | 23.70 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 25.20 | 27.20 | 16.42 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 29.90 | 32.60 | 28.95 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 35.20 | 37.20 | 26.57 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 39.90 | 41.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |