Options Chain for VALARIS LTD CL A (VAL) - $45.46 as of 6/11/2025 9:45:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.00 | 30.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 20.00 | 23.50 | 27.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 22.50 | 21.90 | 25.00 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 25.00 | 19.70 | 22.50 | 13.98 | 0.00 | 0.00% | 0 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/11/2025 3:59:49 PM EST |
| 27.50 | 17.20 | 20.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 30.00 | 14.70 | 17.50 | 4.90 | 0.00 | 0.00% | 0 | 32 | 3.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/11/2025 3:59:49 PM EST |
| 32.50 | 12.10 | 15.00 | 6.00 | 0.00 | 0.00% | 0 | 18 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/11/2025 3:59:49 PM EST |
| 35.00 | 10.30 | 10.80 | 6.06 | 0.00 | 0.00% | 0 | 120 | 1.25 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:49 PM EST |
| 37.50 | 7.90 | 8.30 | 7.78 | 0.00 | 0.00% | 0 | 107 | 1.06 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 40.00 | 5.20 | 6.20 | 5.99 | +0.89 | +17.46% | 70 | 1,397 | 0.72 | 0.96 | 0.03 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 42.50 | 3.00 | 3.80 | 2.40 | 0.00 | 0.00% | 0 | 322 | 0.40 | 0.84 | 0.07 | -0.07 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 45.00 | 1.55 | 1.70 | 1.10 | -0.43 | -28.11% | 9 | 272 | 0.44 | 0.60 | 0.11 | -0.09 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 47.50 | 0.55 | 0.70 | 0.65 | -0.15 | -18.75% | 9 | 78 | 0.45 | 0.31 | 0.11 | -0.07 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.55 | 0.15 | -0.05 | -25.00% | 1 | 11 | 0.58 | 0.10 | 0.05 | -0.03 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.03 | 0.02 | -0.01 | 6/11/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 625 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/11/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 283 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 948 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 4 | 2,286 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.30 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 178 | 0.52 | -0.04 | 0.03 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 42.50 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 73 | 44 | 0.50 | -0.16 | 0.07 | -0.07 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 45.00 | 1.00 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.40 | 0.11 | -0.09 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 47.50 | 1.70 | 3.30 | 2.77 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.69 | 0.11 | -0.07 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 50.00 | 4.40 | 5.20 | % | 0 | 0 | 0.80 | -0.90 | 0.05 | -0.03 | 6/11/2025 3:59:49 PM EST | |||
| 52.50 | 6.00 | 9.00 | % | 0 | 0 | 1.57 | -0.97 | 0.02 | -0.01 | 6/11/2025 3:59:49 PM EST |