Options Chain for VALARIS LTD CL A (VAL) - $45.40 as of 6/20/2025 9:34:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.90 | 30.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 20.00 | 24.40 | 27.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 22.50 | 22.20 | 25.20 | 9.80 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 20.20 | 21.50 | 21.06 | -0.34 | -1.59% | 4 | 35 | 1.16 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 17.20 | 20.30 | 13.99 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 15.00 | 17.90 | 8.30 | 0.00 | 0.00% | 0 | 88 | 1.35 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 13.40 | 13.80 | 7.97 | 0.00 | 0.00% | 0 | 169 | 0.66 | 0.93 | 0.01 | -0.02 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 10.80 | 11.80 | 11.40 | 0.00 | 0.00% | 0 | 342 | 0.60 | 0.89 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 8.70 | 9.70 | 9.40 | 0.00 | 0.00% | 0 | 461 | 0.57 | 0.84 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 6.80 | 7.40 | 7.20 | -1.10 | -13.26% | 7 | 964 | 0.53 | 0.76 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 5.30 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 559 | 0.54 | 0.68 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 3.90 | 4.30 | 4.18 | -0.72 | -14.70% | 30 | 434 | 0.53 | 0.57 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 2.85 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 336 | 0.53 | 0.47 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 2.05 | 2.30 | 2.20 | -0.20 | -8.34% | 5 | 2,270 | 0.53 | 0.36 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 1.40 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 1,524 | 0.53 | 0.27 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.70 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.20 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 0.20 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.14 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 547 | 0.49 | 0.10 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.04 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3,028 | 0.61 | 0.02 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 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 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 227 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 79 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 108 | 1.36 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 713 | 1.18 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 680 | 0.76 | -0.04 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 1 | 507 | 0.65 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.45 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 487 | 0.59 | -0.11 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 0.75 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 628 | 0.59 | -0.16 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 1.35 | 1.70 | 1.40 | +0.35 | +33.34% | 2 | 1,401 | 0.55 | -0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 2.15 | 2.50 | 2.23 | -0.06 | -2.62% | 4 | 1,274 | 0.54 | -0.32 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 2.80 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 202 | 0.51 | -0.43 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 4.60 | 5.00 | 4.70 | +0.50 | +11.91% | 3 | 162 | 0.53 | -0.53 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 5.70 | 6.80 | 19.00 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.64 | 0.04 | -0.03 | 4/22/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 8.00 | 8.70 | 15.50 | 0.00 | 0.00% | 0 | 102 | 0.53 | -0.73 | 0.04 | -0.03 | 3/14/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 9.40 | 11.20 | 13.40 | 0.00 | 0.00% | 0 | 38 | 0.71 | -0.80 | 0.03 | -0.02 | 2/20/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 11.30 | 13.40 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.86 | 0.03 | -0.02 | 1/31/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 13.60 | 16.10 | 24.77 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.01 | 4/3/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 18.80 | 21.30 | 18.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 1/28/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 23.60 | 25.80 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |