Options Chain for VALARIS LTD CL A (VAL) - $36.28 as of 5/27/2025 3:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 19.30 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 15.00 | 17.80 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 13.10 | 13.70 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 27.50 | 11.10 | 11.60 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 30.00 | 8.90 | 9.10 | % | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 32.50 | 6.80 | 7.00 | % | 0 | 0 | 0.58 | 0.81 | 0.03 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 35.00 | 5.00 | 5.20 | % | 0 | 0 | 0.55 | 0.71 | 0.04 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 37.50 | 3.50 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.59 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 2.35 | 2.45 | 2.35 | +0.78 | +49.69% | 3 | 25 | 0.53 | 0.46 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 1.45 | 1.60 | 1.48 | +0.43 | +40.96% | 3 | 26 | 0.51 | 0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 0.90 | 1.00 | 0.62 | -0.15 | -19.49% | 2 | 4 | 0.51 | 0.23 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 0.50 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.16 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 0.30 | 0.40 | 0.30 | % | 5 | 0 | 0.52 | 0.10 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:53 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 | 0.35 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.10 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.07 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 19 | 0.60 | -0.12 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 0.90 | 1.00 | 1.24 | -0.26 | -17.34% | 1 | 41 | 0.57 | -0.19 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 1.55 | 1.65 | 1.80 | -0.58 | -24.37% | 3 | 45 | 0.55 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 2.50 | 2.65 | 3.00 | -0.20 | -6.25% | 1 | 14 | 0.53 | -0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 3.80 | 4.00 | 5.62 | 0.00 | 0.00% | 0 | 128 | 0.52 | -0.54 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 5.40 | 5.60 | % | 0 | 0 | 0.51 | -0.66 | 0.05 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 45.00 | 7.40 | 7.50 | % | 0 | 0 | 0.50 | -0.77 | 0.04 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 47.50 | 9.50 | 9.70 | % | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 11.80 | 13.10 | % | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 55.00 | 16.60 | 18.60 | % | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST |