Options Chain for VALARIS LTD CL A (VAL) - $73.53 as of 7/6/2026 8:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.00 | 50.70 | 48.85 | % | 1.95 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 27.50 | 44.40 | 48.20 | 46.30 | % | 1.68 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 30.00 | 41.80 | 45.80 | 43.80 | % | 1.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 32.50 | 39.30 | 43.30 | 41.30 | % | 1.27 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 35.00 | 36.90 | 40.80 | 38.85 | % | 1.11 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 37.50 | 34.40 | 38.30 | 36.35 | % | 0.97 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 40.00 | 31.80 | 35.90 | 33.85 | % | 0.85 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 42.50 | 29.50 | 33.40 | 31.45 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 45.00 | 27.10 | 31.00 | 29.05 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 47.50 | 25.20 | 28.50 | 26.85 | 42.68 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.14 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 7/6/2026 3:59:56 PM EST |
| 50.00 | 22.60 | 26.20 | 24.40 | 22.48 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 52.50 | 20.50 | 23.80 | 22.15 | % | 0.42 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 7/6/2026 3:59:56 PM EST | |||
| 55.00 | 17.60 | 21.40 | 19.50 | % | 0.35 | 0 | 24 | 0.90 | 0.95 | 0.01 | -0.04 | 7/6/2026 3:59:56 PM EST | |||
| 57.50 | 15.50 | 18.90 | 17.20 | % | 0.30 | 0 | 3 | 0.80 | 0.93 | 0.01 | -0.04 | 7/6/2026 3:59:56 PM EST | |||
| 60.00 | 14.40 | 16.80 | 15.60 | 17.10 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.77 | 0.89 | 0.01 | -0.05 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 62.50 | 12.10 | 14.80 | 13.45 | % | 0.22 | 0 | 3 | 0.74 | 0.85 | 0.02 | -0.06 | 7/6/2026 3:59:56 PM EST | |||
| 65.00 | 9.50 | 12.90 | 11.20 | % | 0.17 | 0 | 6 | 0.71 | 0.80 | 0.02 | -0.06 | 7/6/2026 3:59:56 PM EST | |||
| 67.50 | 8.10 | 11.10 | 9.60 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.50 | 0.74 | 0.02 | -0.07 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 70.00 | 6.30 | 9.50 | 7.90 | % | 0.11 | 0 | 0 | 0.50 | 0.68 | 0.03 | -0.07 | 7/6/2026 3:59:56 PM EST | |||
| 72.50 | 5.60 | 8.10 | 6.85 | % | 0.09 | 0 | 0 | 0.54 | 0.61 | 0.03 | -0.07 | 7/6/2026 3:59:56 PM EST | |||
| 75.00 | 4.60 | 6.70 | 5.65 | 5.65 | -0.44 | -7.23% | 0.08 | 2,003 | 3 | 0.54 | 0.54 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 77.50 | 3.60 | 5.90 | 4.75 | % | 0.06 | 0 | 0 | 0.55 | 0.47 | 0.03 | -0.07 | 7/6/2026 3:59:56 PM EST | |||
| 80.00 | 2.65 | 5.00 | 3.83 | 4.12 | -2.68 | -39.42% | 0.05 | 2 | 4,001 | 0.55 | 0.41 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 82.50 | 1.90 | 4.20 | 3.05 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.55 | 0.35 | 0.03 | -0.07 | 6/23/2026 | 7/6/2026 3:59:56 PM EST |
| 85.00 | 1.25 | 3.10 | 2.18 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1,001 | 0.52 | 0.30 | 0.02 | -0.06 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 87.50 | 1.05 | 2.95 | 2.00 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.25 | 0.02 | -0.06 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 90.00 | 0.70 | 2.60 | 1.65 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2,015 | 0.50 | 0.21 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 92.50 | 0.05 | 2.15 | 1.10 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.18 | 0.02 | -0.05 | 6/16/2026 | 7/6/2026 3:59:56 PM EST |
| 95.00 | 0.35 | 1.70 | 1.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.56 | 0.15 | 0.02 | -0.04 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 97.50 | 0.15 | 1.50 | 0.83 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.12 | 0.01 | -0.04 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 1.35 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,029 | 0.54 | 0.10 | 0.01 | -0.03 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 1.45 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | 0.07 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.04 | 0.01 | -0.01 | 6/25/2026 | 7/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.02 | 0.00 | -0.01 | 6/15/2026 | 7/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 8.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 7/6/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 7/6/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.00 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 7/6/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | -0.02 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 52.50 | 0.05 | 0.95 | 0.50 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.03 | 0.00 | -0.03 | 4/2/2026 | 7/6/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.05 | 0.01 | -0.04 | 6/9/2026 | 7/6/2026 3:59:56 PM EST |
| 57.50 | 0.10 | 1.30 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.07 | 0.01 | -0.04 | 4/21/2026 | 7/6/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.11 | 0.01 | -0.05 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 62.50 | 0.55 | 2.40 | 1.48 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.15 | 0.02 | -0.06 | 4/16/2026 | 7/6/2026 3:59:56 PM EST |
| 65.00 | 1.05 | 3.00 | 2.03 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.57 | -0.20 | 0.02 | -0.06 | 6/25/2026 | 7/6/2026 3:59:56 PM EST |
| 67.50 | 1.40 | 3.50 | 2.45 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | -0.26 | 0.02 | -0.07 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 70.00 | 2.20 | 4.90 | 3.55 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 1,005 | 0.56 | -0.32 | 0.03 | -0.07 | 6/30/2026 | 7/6/2026 3:59:56 PM EST |
| 72.50 | 3.20 | 5.40 | 4.30 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | -0.39 | 0.03 | -0.07 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 75.00 | 4.40 | 6.80 | 5.60 | 5.47 | +0.04 | +0.74% | 0.07 | 2 | 2,010 | 0.53 | -0.46 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 77.50 | 5.80 | 8.20 | 7.00 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.52 | -0.53 | 0.03 | -0.07 | 5/18/2026 | 7/6/2026 3:59:56 PM EST |
| 80.00 | 7.40 | 9.70 | 8.55 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 1,012 | 0.51 | -0.59 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 82.50 | 9.20 | 12.40 | 10.80 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.03 | -0.07 | 7/6/2026 3:59:56 PM EST | |||
| 85.00 | 11.10 | 14.20 | 12.65 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.73 | -0.70 | 0.02 | -0.06 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 87.50 | 13.20 | 17.10 | 15.15 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.75 | 0.02 | -0.06 | 6/15/2026 | 7/6/2026 3:59:56 PM EST |
| 90.00 | 16.40 | 18.30 | 17.35 | 16.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.75 | -0.79 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 92.50 | 17.70 | 21.40 | 19.55 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | -0.82 | 0.02 | -0.05 | 5/8/2026 | 7/6/2026 3:59:56 PM EST |
| 95.00 | 20.00 | 23.70 | 21.85 | 20.54 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.89 | -0.85 | 0.02 | -0.04 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 97.50 | 22.30 | 26.00 | 24.15 | 13.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.04 | 5/7/2026 | 7/6/2026 3:59:56 PM EST |
| 100.00 | 24.60 | 28.30 | 26.45 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.96 | -0.90 | 0.01 | -0.03 | 5/20/2026 | 7/6/2026 3:59:56 PM EST |
| 105.00 | 29.50 | 33.20 | 31.35 | 12.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.02 | 4/30/2026 | 7/6/2026 3:59:56 PM EST |
| 110.00 | 34.40 | 38.40 | 36.40 | % | 0.33 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 115.00 | 39.40 | 43.00 | 41.20 | 37.76 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.17 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 120.00 | 44.40 | 48.00 | 46.20 | 32.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 7/6/2026 3:59:56 PM EST |
| 125.00 | 49.40 | 53.20 | 51.30 | % | 0.41 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 130.00 | 54.40 | 58.20 | 56.30 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 135.00 | 59.40 | 63.00 | 61.20 | % | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 140.00 | 64.40 | 68.00 | 66.20 | % | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 145.00 | 69.40 | 73.10 | 71.25 | % | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 150.00 | 74.40 | 78.10 | 76.25 | % | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 155.00 | 79.40 | 83.10 | 81.25 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST |