Options Chain for VALARIS LTD CL A (VAL) - $91.39 as of 6/9/2026 5:18:19 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 70.90 | 73.70 | 72.30 | 90.00 | 0.00 | 0.00% | 4.82 | 0 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 17.50 | 68.40 | 71.20 | 69.80 | % | 3.99 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 20.00 | 65.90 | 68.70 | 67.30 | % | 3.36 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 22.50 | 63.40 | 66.20 | 64.80 | 78.40 | 0.00 | 0.00% | 2.88 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:56 PM EST |
| 25.00 | 60.90 | 63.70 | 62.30 | % | 2.49 | 0 | 16 | 5.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 27.50 | 58.40 | 61.20 | 59.80 | % | 2.17 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 30.00 | 55.90 | 58.70 | 57.30 | % | 1.91 | 0 | 28 | 4.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 32.50 | 54.40 | 55.70 | 55.05 | % | 1.69 | 0 | 50 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 35.00 | 50.50 | 53.70 | 52.10 | 70.59 | 0.00 | 0.00% | 1.49 | 0 | 112 | 4.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 37.50 | 48.40 | 51.30 | 49.85 | 61.70 | 0.00 | 0.00% | 1.33 | 0 | 61 | 3.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 45.90 | 48.80 | 47.35 | 58.50 | 0.00 | 0.00% | 1.18 | 0 | 84 | 3.65 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:56 PM EST |
| 42.50 | 43.40 | 46.30 | 44.85 | 49.70 | 0.00 | 0.00% | 1.06 | 0 | 41 | 3.40 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 41.00 | 43.80 | 42.40 | 57.65 | 0.00 | 0.00% | 0.94 | 0 | 131 | 3.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 47.50 | 38.50 | 41.30 | 39.90 | % | 0.84 | 0 | 67 | 2.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 50.00 | 35.90 | 38.80 | 37.35 | 40.04 | 0.00 | 0.00% | 0.75 | 0 | 512 | 2.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:56 PM EST |
| 52.50 | 33.40 | 36.30 | 34.85 | % | 0.66 | 0 | 33 | 2.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 55.00 | 30.90 | 33.80 | 32.35 | 54.53 | 0.00 | 0.00% | 0.59 | 0 | 189 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:56 PM EST |
| 57.50 | 28.40 | 31.30 | 29.85 | 32.70 | 0.00 | 0.00% | 0.52 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 25.90 | 28.80 | 27.35 | % | 0.46 | 0 | 32 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 62.50 | 23.10 | 26.30 | 24.70 | 34.80 | 0.00 | 0.00% | 0.40 | 0 | 324 | 1.84 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 21.00 | 23.80 | 22.40 | 48.30 | 0.00 | 0.00% | 0.34 | 0 | 62 | 1.67 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/9/2026 3:59:56 PM EST |
| 67.50 | 18.50 | 21.40 | 19.95 | % | 0.30 | 0 | 46 | 1.55 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 70.00 | 16.10 | 18.90 | 17.50 | 20.26 | 0.00 | 0.00% | 0.25 | 0 | 212 | 1.39 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 11.40 | 14.10 | 12.75 | 30.68 | 0.00 | 0.00% | 0.17 | 0 | 422 | 1.14 | 0.94 | 0.01 | -0.06 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 77.50 | 9.30 | 11.70 | 10.50 | % | 0.14 | 0 | 10 | 1.01 | 0.89 | 0.02 | -0.10 | 6/9/2026 3:59:56 PM EST | |||
| 80.00 | 7.00 | 9.60 | 8.30 | 8.60 | -25.20 | -74.56% | 0.10 | 4 | 62 | 0.94 | 0.83 | 0.03 | -0.13 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 82.50 | 5.30 | 7.60 | 6.45 | % | 0.08 | 0 | 0 | 0.61 | 0.74 | 0.04 | -0.16 | 6/9/2026 3:59:56 PM EST | |||
| 85.00 | 3.50 | 6.10 | 4.80 | 6.24 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.63 | 0.63 | 0.04 | -0.18 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 87.50 | 2.45 | 4.60 | 3.53 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.65 | 0.52 | 0.05 | -0.19 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 1.65 | 3.00 | 2.33 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 1,069 | 0.62 | 0.40 | 0.05 | -0.18 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 92.50 | 0.85 | 2.10 | 1.48 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.60 | 0.29 | 0.04 | -0.16 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 0.35 | 1.55 | 0.95 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.60 | 0.20 | 0.03 | -0.13 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 97.50 | 0.05 | 1.30 | 0.68 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.13 | 0.03 | -0.10 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.20 | 1.05 | 0.63 | 0.55 | -0.53 | -49.08% | 0.01 | 41 | 560 | 0.70 | 0.08 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.17 | -29.83% | 0.00 | 1 | 1,163 | 0.78 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.86 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 27 | 5.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 162 | 4.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1,129 | 4.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,624 | 3.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 3.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 550 | 3.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 364 | 2.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 205 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 57.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.08 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.11 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,007 | 1.05 | -0.06 | 0.01 | -0.06 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 77.50 | 0.05 | 1.25 | 0.65 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.11 | 0.02 | -0.10 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 0.15 | 1.70 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.62 | -0.17 | 0.03 | -0.13 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 82.50 | 0.35 | 1.85 | 1.10 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.26 | 0.04 | -0.16 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 1.15 | 3.50 | 2.33 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 1,032 | 0.63 | -0.37 | 0.04 | -0.18 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 87.50 | 2.25 | 4.00 | 3.13 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.57 | -0.48 | 0.05 | -0.19 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 3.90 | 5.90 | 4.90 | 3.73 | +0.81 | +27.74% | 0.05 | 1 | 55 | 0.62 | -0.60 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 92.50 | 5.20 | 7.60 | 6.40 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.55 | -0.71 | 0.04 | -0.16 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 7.20 | 9.70 | 8.45 | 9.00 | +2.60 | +40.63% | 0.09 | 1 | 22 | 0.90 | -0.80 | 0.03 | -0.13 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 97.50 | 9.40 | 11.90 | 10.65 | 9.31 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.96 | -0.87 | 0.03 | -0.10 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 11.80 | 14.30 | 13.05 | 13.75 | +3.50 | +34.15% | 0.13 | 1 | 100 | 1.06 | -0.92 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 16.40 | 19.10 | 17.75 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.21 | -0.97 | 0.01 | -0.03 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 21.30 | 24.10 | 22.70 | 18.07 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.40 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 25.80 | 29.60 | 27.70 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 120.00 | 30.90 | 34.50 | 32.70 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 125.00 | 35.90 | 39.50 | 37.70 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 130.00 | 40.90 | 44.50 | 42.70 | 18.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 45.90 | 49.50 | 47.70 | % | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 140.00 | 50.90 | 54.50 | 52.70 | % | 0.38 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 145.00 | 55.90 | 59.50 | 57.70 | % | 0.40 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 150.00 | 60.90 | 64.50 | 62.70 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 155.00 | 65.90 | 69.50 | 67.70 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |