Options Chain for VALARIS LTD CL A (VAL) - $56.97 as of 9/6/2024 3:13:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.10 | 16.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 8.80 | 12.60 | 32.73 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.97 | 0.01 | -0.02 | 7/19/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 5.70 | 6.00 | 8.06 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.85 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 2.15 | 2.30 | 2.49 | -0.56 | -18.37% | 1 | 10 | 0.46 | 0.55 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.40 | 0.60 | 0.57 | -0.33 | -36.67% | 40 | 276 | 0.44 | 0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 9 | 295 | 0.49 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,657 | 0.64 | 0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 806 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 211 | 1.31 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.40 | 0.50 | 0.39 | +0.09 | +30.00% | 4 | 31 | 0.53 | -0.15 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 1.70 | 1.85 | 1.59 | +0.34 | +27.20% | 24 | 188 | 0.46 | -0.45 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 4.90 | 5.30 | 3.60 | -0.12 | -3.23% | 2 | 1,056 | 0.45 | -0.82 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 8.80 | 9.90 | 9.34 | +2.16 | +30.09% | 17 | 256 | 0.62 | -0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 14.30 | 15.00 | 13.40 | 0.00 | 0.00% | 0 | 81 | 0.88 | -0.99 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 17.80 | 20.20 | 11.03 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 23.00 | 24.90 | 15.97 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 28.60 | 30.80 | 6.40 | 0.00 | 0.00% | 0 | 5 | 1.78 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 32.70 | 36.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 37.70 | 41.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 42.50 | 46.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 47.70 | 51.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 53.80 | 56.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 57.70 | 60.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 63.40 | 66.40 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |