Options Chain for VALARIS LTD CL A (VAL) - $50.70 as of 7/25/2025 12:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.30 | 34.90 | 33.10 | % | 1.89 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 28.80 | 32.40 | 30.60 | % | 1.53 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 26.30 | 29.60 | 27.95 | 9.80 | 0.00 | 0.00% | 1.24 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 23.80 | 26.90 | 25.35 | 21.06 | 0.00 | 0.00% | 1.01 | 0 | 25 | 2.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:56 AM EST |
| 27.50 | 22.30 | 23.80 | 23.05 | 13.99 | 0.00 | 0.00% | 0.84 | 0 | 16 | 2.23 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 20.10 | 21.30 | 20.70 | 21.01 | 0.00 | 0.00% | 0.69 | 0 | 88 | 1.81 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 32.50 | 18.10 | 18.60 | 18.35 | 7.97 | 0.00 | 0.00% | 0.56 | 0 | 167 | 1.86 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 15.30 | 16.30 | 15.80 | 8.62 | 0.00 | 0.00% | 0.45 | 0 | 327 | 1.42 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 37.50 | 13.00 | 13.80 | 13.40 | 13.44 | 0.00 | 0.00% | 0.36 | 0 | 458 | 0.99 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 10.80 | 11.10 | 10.95 | 11.06 | 0.00 | 0.00% | 0.27 | 0 | 887 | 0.72 | 0.94 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 42.50 | 8.40 | 8.70 | 8.55 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 590 | 0.56 | 0.90 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 6.20 | 6.50 | 6.35 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 445 | 0.58 | 0.83 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 47.50 | 4.20 | 4.60 | 4.40 | 3.65 | -0.55 | -13.10% | 0.09 | 2 | 417 | 0.53 | 0.71 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 2.70 | 2.90 | 2.80 | 2.38 | -0.52 | -17.94% | 0.06 | 3 | 5,088 | 0.52 | 0.55 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 52.50 | 1.65 | 2.10 | 1.88 | 1.75 | +0.15 | +9.38% | 0.04 | 77 | 1,253 | 0.52 | 0.39 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 6 | 780 | 0.52 | 0.27 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | 0.44 | -0.16 | -26.67% | 0.01 | 1 | 131 | 0.53 | 0.18 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.53 | 0.11 | 0.03 | -0.03 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.85 | 0.03 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,239 | 0.83 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 736 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.96 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.83 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.95 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.59 | -0.06 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.34 | +0.01 | +3.03% | 0.01 | 1 | 1,244 | 0.58 | -0.10 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.53 | -0.17 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 47.50 | 0.95 | 1.20 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 1 | 205 | 0.51 | -0.29 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 1.95 | 2.20 | 2.08 | 2.24 | +0.24 | +12.00% | 0.04 | 4 | 130 | 0.50 | -0.45 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 52.50 | 3.30 | 3.60 | 3.45 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.49 | -0.61 | 0.06 | -0.06 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 5.10 | 5.30 | 5.20 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.48 | -0.73 | 0.05 | -0.05 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 57.50 | 7.10 | 7.40 | 7.25 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.48 | -0.82 | 0.04 | -0.04 | 1/31/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 9.30 | 9.70 | 9.50 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.76 | -0.89 | 0.03 | -0.03 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 14.20 | 15.00 | 14.60 | 18.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 1/28/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 18.90 | 20.10 | 19.50 | % | 0.28 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |