Options Chain for VALARIS LTD CL A (VAL) - $56.46 as of 10/29/2025 9:25:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 40.20 | 43.30 | 41.75 | % | 2.78 | 0 | 0 | 4.78 | 0.96 | 0.00 | -0.25 | 10/29/2025 3:59:50 PM EST | |||
| 17.50 | 37.20 | 40.90 | 39.05 | % | 2.23 | 0 | 0 | 4.25 | 0.96 | 0.00 | -0.28 | 10/29/2025 3:59:50 PM EST | |||
| 20.00 | 35.20 | 38.40 | 36.80 | 24.50 | 0.00 | 0.00% | 1.84 | 0 | 7 | 3.80 | 0.95 | 0.00 | -0.31 | 8/19/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 32.60 | 35.90 | 34.25 | 27.50 | 0.00 | 0.00% | 1.52 | 0 | 19 | 3.41 | 0.95 | 0.00 | -0.33 | 7/9/2025 | 10/29/2025 3:59:50 PM EST |
| 25.00 | 29.60 | 33.40 | 31.50 | 10.30 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.07 | 0.94 | 0.00 | -0.36 | 4/30/2025 | 10/29/2025 3:59:50 PM EST |
| 27.50 | 27.30 | 30.90 | 29.10 | % | 1.06 | 0 | 0 | 2.76 | 0.94 | 0.00 | -0.38 | 10/29/2025 3:59:50 PM EST | |||
| 30.00 | 24.70 | 28.40 | 26.55 | 13.27 | 0.00 | 0.00% | 0.89 | 0 | 22 | 2.49 | 0.93 | 0.00 | -0.40 | 6/30/2025 | 10/29/2025 3:59:50 PM EST |
| 32.50 | 22.80 | 26.00 | 24.40 | 19.10 | 0.00 | 0.00% | 0.75 | 0 | 60 | 2.24 | 0.93 | 0.00 | -0.42 | 9/5/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 20.20 | 23.40 | 21.80 | 15.40 | 0.00 | 0.00% | 0.62 | 0 | 115 | 2.04 | 0.93 | 0.00 | -0.44 | 7/23/2025 | 10/29/2025 3:59:50 PM EST |
| 37.50 | 17.80 | 20.90 | 19.35 | 13.10 | 0.00 | 0.00% | 0.52 | 0 | 198 | 1.82 | 0.92 | 0.00 | -0.45 | 9/22/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 15.20 | 18.20 | 16.70 | 18.09 | 0.00 | 0.00% | 0.42 | 0 | 108 | 1.48 | 0.92 | 0.00 | -0.47 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 42.50 | 12.90 | 16.00 | 14.45 | 7.65 | 0.00 | 0.00% | 0.34 | 0 | 64 | 1.44 | 0.91 | 0.00 | -0.49 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 10.60 | 13.60 | 12.10 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 278 | 1.28 | 0.91 | 0.00 | -0.50 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 47.50 | 8.20 | 11.00 | 9.60 | 9.36 | 0.00 | 0.00% | 0.20 | 0 | 98 | 1.04 | 0.91 | 0.00 | -0.52 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 6.20 | 9.00 | 7.60 | 7.81 | +0.43 | +5.83% | 0.15 | 1 | 1,300 | 0.97 | 0.90 | 0.00 | -0.53 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 52.50 | 4.00 | 6.40 | 5.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 189 | 0.76 | 0.71 | 0.04 | -0.08 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 3.50 | 5.50 | 4.50 | 4.12 | +0.72 | +21.18% | 0.08 | 2 | 1,390 | 0.64 | 0.61 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 57.50 | 2.45 | 4.20 | 3.33 | 2.86 | +0.20 | +7.52% | 0.06 | 13 | 479 | 0.65 | 0.50 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 1.55 | 2.65 | 2.10 | 1.98 | +0.44 | +28.58% | 0.04 | 46 | 567 | 0.60 | 0.39 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 62.50 | 0.85 | 2.45 | 1.65 | 1.25 | % | 0.03 | 1 | 0 | 0.63 | 0.30 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 65.00 | 0.50 | 1.40 | 0.95 | 0.91 | +0.16 | +21.34% | 0.01 | 6 | 825 | 0.60 | 0.22 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 1.35 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.70 | 0.11 | 0.02 | -0.04 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.05 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.01 | -0.01 | 10/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.17 | -0.04 | 0.00 | -0.25 | 5/13/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 301 | 3.72 | -0.04 | 0.00 | -0.28 | 6/2/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.33 | -0.05 | 0.00 | -0.31 | 6/26/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.00 | -0.05 | 0.00 | -0.33 | 7/7/2025 | 10/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 194 | 2.70 | -0.06 | 0.00 | -0.36 | 8/22/2025 | 10/29/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 337 | 2.43 | -0.06 | 0.00 | -0.38 | 7/30/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.51 | -0.07 | 0.00 | -0.40 | 7/2/2025 | 10/29/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,363 | 1.43 | -0.07 | 0.00 | -0.42 | 8/19/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.88 | -0.07 | 0.00 | -0.44 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.08 | -0.08 | 0.00 | -0.45 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.06 | -37.50% | 0.02 | 3 | 356 | 1.40 | -0.08 | 0.00 | -0.47 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 449 | 0.70 | -0.09 | 0.00 | -0.49 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.95 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 8 | 1,169 | 0.72 | -0.09 | 0.00 | -0.50 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 47.50 | 0.05 | 0.85 | 0.45 | 0.40 | -0.20 | -33.34% | 0.01 | 14 | 1,037 | 0.55 | -0.09 | 0.00 | -0.52 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 0.60 | 1.15 | 0.88 | 0.75 | -0.10 | -11.77% | 0.02 | 1 | 408 | 0.59 | -0.10 | 0.00 | -0.53 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 52.50 | 0.35 | 2.75 | 1.55 | 1.40 | -0.10 | -6.67% | 0.03 | 12 | 543 | 0.57 | -0.29 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 2.05 | 3.60 | 2.83 | 2.55 | +0.20 | +8.52% | 0.05 | 11 | 118 | 0.65 | -0.39 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 57.50 | 3.40 | 5.20 | 4.30 | 3.90 | -0.40 | -9.31% | 0.07 | 7 | 38 | 0.68 | -0.50 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 3.60 | 7.00 | 5.30 | 5.50 | +0.30 | +5.77% | 0.09 | 5 | 13 | 0.88 | -0.61 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 62.50 | 5.30 | 8.70 | 7.00 | % | 0.11 | 0 | 0 | 0.92 | -0.70 | 0.04 | -0.07 | 10/29/2025 3:59:50 PM EST | |||
| 65.00 | 8.10 | 10.70 | 9.40 | % | 0.14 | 0 | 0 | 0.97 | -0.78 | 0.03 | -0.06 | 10/29/2025 3:59:50 PM EST | |||
| 70.00 | 12.90 | 15.30 | 14.10 | % | 0.20 | 0 | 0 | 1.09 | -0.89 | 0.02 | -0.04 | 10/29/2025 3:59:50 PM EST | |||
| 75.00 | 17.50 | 20.60 | 19.05 | % | 0.25 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 80.00 | 22.50 | 25.60 | 24.05 | % | 0.30 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:50 PM EST |