Options Chain for VALARIS LTD CL A (VAL) - $67.78 as of 4/26/2024 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.10 | 36.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 27.20 | 31.20 | 30.22 | 0.00 | 0.00% | 0 | 5 | 2.40 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 22.60 | 26.80 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 18.90 | 21.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 13.80 | 17.00 | 17.80 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.99 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 9.20 | 10.80 | 14.50 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.92 | 0.02 | -0.04 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 5.30 | 5.60 | 5.50 | +0.90 | +19.57% | 2 | 109 | 0.40 | 0.77 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 2.30 | 2.45 | 2.40 | +0.50 | +26.32% | 2 | 1,587 | 0.40 | 0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.75 | 0.90 | 0.85 | +0.33 | +63.47% | 9 | 1,032 | 0.39 | 0.23 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 0.20 | 0.30 | 0.22 | +0.06 | +37.50% | 50 | 423 | 0.41 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 67 | 0.71 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.63 | -0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 508 | 0.44 | -0.08 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.90 | 1.10 | 1.10 | -0.25 | -18.52% | 37 | 1,238 | 0.41 | -0.23 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 2.80 | 3.00 | 2.95 | -0.85 | -22.37% | 5 | 542 | 0.39 | -0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 6.10 | 7.30 | 8.53 | 0.00 | 0.00% | 0 | 126 | 0.56 | -0.77 | 0.05 | -0.05 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 10.00 | 12.90 | 14.76 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.91 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 15.40 | 18.00 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 19.50 | 22.30 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 24.70 | 27.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 29.70 | 33.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 34.70 | 38.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 39.70 | 43.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 44.70 | 48.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |