Options Chain for VALARIS LTD CL A (VAL) - $51.60 as of 7/29/2025 2:46:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.90 | 21.90 | 20.90 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 32.50 | 17.50 | 19.80 | 18.65 | % | 0.57 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 15.10 | 17.30 | 16.20 | % | 0.46 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 12.60 | 14.20 | 13.40 | % | 0.36 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 10.40 | 11.80 | 11.10 | 8.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.62 | 0.91 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 9.20 | 9.50 | 9.35 | 6.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.49 | 0.86 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 7.20 | 7.50 | 7.35 | % | 0.16 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 47.50 | 5.40 | 5.70 | 5.55 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.47 | 0.69 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 4.00 | 4.30 | 4.15 | 4.58 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.47 | 0.58 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 2.85 | 3.10 | 2.98 | 2.53 | -0.92 | -26.67% | 0.06 | 63 | 1,038 | 0.47 | 0.47 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 1.95 | 2.15 | 2.05 | 1.90 | -0.24 | -11.22% | 0.04 | 1 | 21 | 0.47 | 0.36 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 0.85 | 1.05 | 0.95 | 0.76 | -0.39 | -33.92% | 0.02 | 1 | 46 | 0.47 | 0.20 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 70.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.48 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 0.20 | 0.35 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | -0.09 | 0.02 | -0.02 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 0.65 | 0.85 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.49 | -0.14 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 1.15 | 1.35 | 1.25 | 1.35 | +0.26 | +23.86% | 0.03 | 6 | 188 | 0.48 | -0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 1.85 | 2.25 | 2.05 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.47 | -0.31 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 2.90 | 3.20 | 3.05 | 3.30 | +0.60 | +22.23% | 0.06 | 3 | 19 | 0.47 | -0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 4.20 | 4.50 | 4.35 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.05 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 55.00 | 5.80 | 6.10 | 5.95 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.04 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 9.70 | 10.10 | 9.90 | 9.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.80 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 14.10 | 15.10 | 14.60 | % | 0.22 | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 70.00 | 18.70 | 20.80 | 19.75 | % | 0.28 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:03 PM EST |