Options Chain for VALARIS LTD CL A (VAL) - $39.19 as of 5/30/2025 6:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.30 | 22.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 17.00 | 19.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 14.30 | 17.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 11.90 | 14.90 | 13.98 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 9.40 | 12.40 | % | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 7.60 | 8.40 | 4.90 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.96 | 0.02 | -0.02 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 4.70 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.88 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 3.40 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 120 | 0.53 | 0.75 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 1.85 | 2.05 | 2.00 | -0.80 | -28.58% | 8 | 120 | 0.50 | 0.55 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.85 | 1.05 | 1.20 | -0.45 | -27.28% | 856 | 1,525 | 0.50 | 0.34 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.30 | 0.50 | 0.40 | -0.35 | -46.67% | 1 | 251 | 0.49 | 0.17 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 1 | 185 | 0.49 | 0.08 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.93 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.21 | +0.17 | +425.00% | 1 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 625 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.05 | 0.28 | +0.08 | +40.00% | 1 | 167 | 0.68 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.30 | 0.15 | +0.03 | +25.00% | 5 | 242 | 0.66 | -0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 4 | 964 | 0.54 | -0.12 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.65 | 0.85 | 0.70 | +0.10 | +16.67% | 1,035 | 1,461 | 0.52 | -0.25 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 1.55 | 1.80 | 1.65 | +0.40 | +32.00% | 8 | 113 | 0.50 | -0.45 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 3.00 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 143 | 0.51 | -0.66 | 0.08 | -0.04 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 5.00 | 5.30 | 4.50 | -1.50 | -25.00% | 1 | 32 | 0.50 | -0.83 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 7.10 | 8.20 | 7.52 | 0.00 | 0.00% | 0 | 21 | 0.88 | -0.92 | 0.03 | -0.02 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 9.10 | 10.80 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 11.40 | 13.30 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST |