Options Chain for VALARIS LTD CL A (VAL) - $91.49 as of 4/24/2026 5:44:17 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 | 74.40 | 78.50 | 76.45 | % | 5.10 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 17.50 | 71.80 | 75.90 | 73.85 | % | 4.22 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 20.00 | 69.40 | 73.50 | 71.45 | % | 3.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 22.50 | 67.00 | 71.00 | 69.00 | % | 3.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 64.40 | 68.50 | 66.45 | % | 2.66 | 0 | 16 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 27.50 | 61.90 | 66.00 | 63.95 | % | 2.33 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 30.00 | 59.50 | 63.50 | 61.50 | % | 2.05 | 0 | 32 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 32.50 | 58.10 | 59.70 | 58.90 | % | 1.81 | 0 | 51 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 35.00 | 54.40 | 58.50 | 56.45 | 63.19 | 0.00 | 0.00% | 1.61 | 0 | 106 | 1.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 37.50 | 52.20 | 56.10 | 54.15 | % | 1.44 | 0 | 62 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 40.00 | 49.70 | 53.60 | 51.65 | 58.50 | 0.00 | 0.00% | 1.29 | 0 | 88 | 1.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:52 PM EST |
| 42.50 | 47.20 | 51.00 | 49.10 | % | 1.16 | 0 | 49 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 45.00 | 44.70 | 48.70 | 46.70 | 44.33 | 0.00 | 0.00% | 1.04 | 0 | 65 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 47.50 | 42.30 | 46.20 | 44.25 | % | 0.93 | 0 | 67 | 1.41 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 40.00 | 43.50 | 41.75 | 48.35 | 0.00 | 0.00% | 0.83 | 0 | 477 | 1.27 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 52.50 | 37.50 | 41.20 | 39.35 | % | 0.75 | 0 | 33 | 1.23 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 55.00 | 35.10 | 38.80 | 36.95 | 40.88 | 0.00 | 0.00% | 0.67 | 0 | 192 | 1.16 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 57.50 | 32.70 | 36.40 | 34.55 | 36.63 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.10 | 0.99 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 60.00 | 30.30 | 33.90 | 32.10 | % | 0.54 | 0 | 32 | 1.00 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 62.50 | 28.00 | 31.50 | 29.75 | 34.80 | 0.00 | 0.00% | 0.48 | 0 | 324 | 0.94 | 0.96 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 3:59:52 PM EST |
| 65.00 | 25.60 | 29.20 | 27.40 | 24.61 | 0.00 | 0.00% | 0.42 | 0 | 62 | 0.90 | 0.95 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 67.50 | 23.30 | 27.00 | 25.15 | % | 0.37 | 0 | 46 | 0.86 | 0.93 | 0.01 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 70.00 | 21.00 | 24.70 | 22.85 | 20.26 | 0.00 | 0.00% | 0.33 | 0 | 212 | 0.82 | 0.91 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 16.90 | 20.50 | 18.70 | 25.56 | 0.00 | 0.00% | 0.25 | 0 | 1,033 | 0.76 | 0.85 | 0.01 | -0.05 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 77.50 | 14.90 | 18.50 | 16.70 | % | 0.22 | 0 | 10 | 0.56 | 0.81 | 0.01 | -0.06 | 4/24/2026 3:59:52 PM EST | |||
| 80.00 | 13.10 | 16.70 | 14.90 | % | 0.19 | 0 | 111 | 0.57 | 0.77 | 0.02 | -0.06 | 4/24/2026 3:59:52 PM EST | |||
| 82.50 | 11.30 | 15.00 | 13.15 | % | 0.16 | 0 | 0 | 0.57 | 0.72 | 0.02 | -0.06 | 4/24/2026 3:59:52 PM EST | |||
| 85.00 | 9.70 | 13.10 | 11.40 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.56 | 0.68 | 0.02 | -0.07 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 87.50 | 8.20 | 11.70 | 9.95 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.02 | -0.07 | 4/24/2026 3:59:52 PM EST | |||
| 90.00 | 6.90 | 10.20 | 8.55 | 10.43 | 0.00 | 0.00% | 0.10 | 0 | 1,067 | 0.55 | 0.57 | 0.02 | -0.07 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 92.50 | 6.80 | 8.90 | 7.85 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.52 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 4.70 | 7.80 | 6.25 | 6.20 | +0.44 | +7.64% | 0.07 | 7 | 8 | 0.55 | 0.47 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 97.50 | 3.70 | 7.00 | 5.35 | 11.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.42 | 0.02 | -0.07 | 4/2/2026 | 4/24/2026 3:59:52 PM EST |
| 100.00 | 3.00 | 5.80 | 4.40 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.54 | 0.37 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 105.00 | 2.55 | 4.60 | 3.58 | 3.00 | -0.65 | -17.81% | 0.03 | 1 | 9 | 0.58 | 0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 110.00 | 1.40 | 3.70 | 2.55 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.23 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 115.00 | 0.50 | 2.85 | 1.68 | % | 0.01 | 0 | 1 | 0.55 | 0.17 | 0.01 | -0.05 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.25 | 2.25 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.55 | 0.13 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 0.05 | 1.70 | 0.88 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.07 | 0.01 | -0.03 | 4/1/2026 | 4/24/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.05 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.04 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.02 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 3:59:52 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 | 1.10 | 0.55 | % | 0.04 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1,129 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1,624 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 1,001 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 550 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.22 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 364 | 1.15 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 205 | 1.08 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 57.50 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 5 | 1.01 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.05 | 1.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | -0.02 | 0.00 | -0.02 | 3/24/2026 | 4/24/2026 3:59:52 PM EST |
| 62.50 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 5 | 0.67 | -0.04 | 0.00 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 65.00 | 0.05 | 1.80 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.62 | -0.05 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 67.50 | 0.05 | 1.90 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.07 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 70.00 | 0.20 | 2.05 | 1.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.57 | -0.09 | 0.01 | -0.04 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 75.00 | 1.10 | 2.95 | 2.03 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2,009 | 0.59 | -0.15 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 77.50 | 1.10 | 3.60 | 2.35 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.19 | 0.01 | -0.06 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 1.80 | 4.30 | 3.05 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.56 | -0.23 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 82.50 | 2.35 | 5.20 | 3.78 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | -0.28 | 0.02 | -0.06 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 85.00 | 3.00 | 6.10 | 4.55 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 1,038 | 0.54 | -0.32 | 0.02 | -0.07 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 87.50 | 4.00 | 7.20 | 5.60 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.37 | 0.02 | -0.07 | 4/1/2026 | 4/24/2026 3:59:52 PM EST |
| 90.00 | 5.20 | 8.40 | 6.80 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.54 | -0.43 | 0.02 | -0.07 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 92.50 | 6.70 | 9.70 | 8.20 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.48 | 0.02 | -0.07 | 4/2/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 8.10 | 11.20 | 9.65 | % | 0.10 | 0 | 9 | 0.54 | -0.53 | 0.02 | -0.07 | 4/24/2026 3:59:52 PM EST | |||
| 97.50 | 10.10 | 12.70 | 11.40 | % | 0.12 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.07 | 4/24/2026 3:59:52 PM EST | |||
| 100.00 | 11.10 | 14.70 | 12.90 | 13.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.63 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 105.00 | 14.60 | 18.70 | 16.65 | % | 0.16 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.06 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 19.00 | 22.50 | 20.75 | % | 0.19 | 0 | 0 | 0.51 | -0.77 | 0.02 | -0.06 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 23.10 | 26.90 | 25.00 | % | 0.22 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.05 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 27.40 | 31.40 | 29.40 | % | 0.24 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.04 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 32.40 | 36.10 | 34.25 | % | 0.27 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 130.00 | 37.20 | 40.90 | 39.05 | % | 0.30 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:59:52 PM EST | |||
| 135.00 | 42.00 | 45.90 | 43.95 | % | 0.33 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 140.00 | 46.80 | 50.80 | 48.80 | % | 0.35 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:59:52 PM EST | |||
| 145.00 | 51.80 | 55.80 | 53.80 | % | 0.37 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 150.00 | 56.80 | 60.80 | 58.80 | % | 0.39 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 155.00 | 61.70 | 65.70 | 63.70 | % | 0.41 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:52 PM EST |