Options Chain for VALARIS LTD CL A (VAL) - $92.64 as of 5/29/2026 1:35:28 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 | 75.70 | 79.50 | 77.60 | 90.00 | 0.00 | 0.00% | 5.17 | 0 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 17.50 | 73.20 | 77.00 | 75.10 | % | 4.29 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 20.00 | 70.70 | 74.50 | 72.60 | % | 3.63 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 22.50 | 68.20 | 72.00 | 70.10 | 78.40 | 0.00 | 0.00% | 3.12 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:58 PM EST |
| 25.00 | 65.70 | 69.50 | 67.60 | % | 2.70 | 0 | 16 | 4.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 27.50 | 63.20 | 67.00 | 65.10 | % | 2.37 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 30.00 | 60.70 | 64.50 | 62.60 | % | 2.09 | 0 | 28 | 3.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 32.50 | 59.30 | 60.60 | 59.95 | % | 1.84 | 0 | 50 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 35.00 | 55.70 | 59.30 | 57.50 | 70.59 | 0.00 | 0.00% | 1.64 | 0 | 112 | 3.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:58 PM EST |
| 37.50 | 53.20 | 57.00 | 55.10 | 61.70 | 0.00 | 0.00% | 1.47 | 0 | 61 | 3.03 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:58 PM EST |
| 40.00 | 50.70 | 54.50 | 52.60 | 58.50 | 0.00 | 0.00% | 1.31 | 0 | 84 | 2.84 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 2:58:58 PM EST |
| 42.50 | 48.30 | 52.00 | 50.15 | % | 1.18 | 0 | 42 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 45.00 | 45.70 | 49.50 | 47.60 | 57.65 | 0.00 | 0.00% | 1.06 | 0 | 131 | 2.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:58 PM EST |
| 47.50 | 43.20 | 47.10 | 45.15 | % | 0.95 | 0 | 67 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 50.00 | 40.80 | 44.60 | 42.70 | 40.04 | 0.00 | 0.00% | 0.85 | 0 | 512 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:58 PM EST |
| 52.50 | 38.30 | 42.10 | 40.20 | % | 0.77 | 0 | 33 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 55.00 | 35.80 | 39.60 | 37.70 | 54.53 | 0.00 | 0.00% | 0.69 | 0 | 189 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:58 PM EST |
| 57.50 | 33.30 | 37.10 | 35.20 | 47.39 | 0.00 | 0.00% | 0.61 | 0 | 21 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:58 PM EST |
| 60.00 | 30.80 | 34.70 | 32.75 | % | 0.55 | 0 | 32 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 62.50 | 28.40 | 31.90 | 30.15 | 34.80 | 0.00 | 0.00% | 0.48 | 0 | 324 | 1.56 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 5/29/2026 2:58:58 PM EST |
| 65.00 | 25.90 | 29.30 | 27.60 | 48.30 | 0.00 | 0.00% | 0.42 | 0 | 62 | 1.46 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 2:58:58 PM EST |
| 67.50 | 23.60 | 27.00 | 25.30 | % | 0.37 | 0 | 46 | 1.35 | 0.98 | 0.00 | -0.02 | 5/29/2026 2:58:58 PM EST | |||
| 70.00 | 21.00 | 24.80 | 22.90 | 20.26 | 0.00 | 0.00% | 0.33 | 0 | 212 | 1.25 | 0.95 | 0.01 | -0.04 | 4/17/2026 | 5/29/2026 2:58:58 PM EST |
| 75.00 | 16.20 | 20.10 | 18.15 | 30.68 | 0.00 | 0.00% | 0.24 | 0 | 422 | 1.09 | 0.91 | 0.01 | -0.07 | 5/21/2026 | 5/29/2026 2:58:58 PM EST |
| 77.50 | 13.90 | 17.80 | 15.85 | % | 0.20 | 0 | 10 | 1.01 | 0.87 | 0.01 | -0.08 | 5/29/2026 2:58:58 PM EST | |||
| 80.00 | 11.70 | 15.50 | 13.60 | 33.80 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.93 | 0.84 | 0.02 | -0.09 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 82.50 | 9.60 | 13.50 | 11.55 | % | 0.14 | 0 | 0 | 0.89 | 0.79 | 0.02 | -0.10 | 5/29/2026 2:58:58 PM EST | |||
| 85.00 | 7.60 | 11.20 | 9.40 | 13.32 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.57 | 0.73 | 0.02 | -0.11 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 87.50 | 6.10 | 9.40 | 7.75 | 15.22 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.59 | 0.67 | 0.03 | -0.12 | 5/22/2026 | 5/29/2026 2:58:58 PM EST |
| 90.00 | 4.60 | 7.30 | 5.95 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1,071 | 0.51 | 0.60 | 0.03 | -0.12 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 92.50 | 3.20 | 6.50 | 4.85 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.58 | 0.52 | 0.03 | -0.12 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 95.00 | 2.25 | 5.60 | 3.93 | 3.75 | -0.05 | -1.32% | 0.04 | 1 | 51 | 0.57 | 0.44 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:58 PM EST |
| 97.50 | 2.10 | 4.30 | 3.20 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | 0.36 | 0.03 | -0.11 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 100.00 | 1.80 | 2.85 | 2.33 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 492 | 0.55 | 0.29 | 0.03 | -0.10 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 105.00 | 0.15 | 2.40 | 1.28 | 1.35 | -0.15 | -10.00% | 0.01 | 11 | 1,167 | 0.53 | 0.18 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 2:58:58 PM EST |
| 110.00 | 0.50 | 1.30 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.63 | 0.10 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 2:58:58 PM EST |
| 115.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.00 | 4 | 17 | 0.61 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:58 PM EST |
| 120.00 | 0.10 | 0.55 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.65 | 0.03 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:58 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 2:58:58 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:58 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 | 1.15 | 0.58 | % | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 13 | 4.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 27 | 3.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 162 | 3.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:58 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1,129 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,624 | 2.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 2.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 550 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:58 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:58 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 364 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 205 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 57.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:58 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 5 | 1.40 | -0.01 | 0.00 | -0.01 | 5/29/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.82 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | -0.02 | 0.00 | -0.02 | 4/21/2026 | 5/29/2026 2:58:58 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | -0.05 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 75.00 | 0.25 | 1.75 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2,007 | 0.68 | -0.09 | 0.01 | -0.07 | 5/7/2026 | 5/29/2026 2:58:58 PM EST |
| 77.50 | 0.05 | 1.80 | 0.93 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.61 | -0.13 | 0.01 | -0.08 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 80.00 | 0.15 | 2.25 | 1.20 | 0.80 | -0.05 | -5.89% | 0.01 | 2 | 48 | 0.70 | -0.16 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:58 PM EST |
| 82.50 | 0.05 | 2.90 | 1.48 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.55 | -0.21 | 0.02 | -0.10 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 85.00 | 0.30 | 3.70 | 2.00 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,028 | 0.55 | -0.27 | 0.02 | -0.11 | 5/15/2026 | 5/29/2026 2:58:58 PM EST |
| 87.50 | 1.25 | 4.50 | 2.88 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.58 | -0.33 | 0.03 | -0.12 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 90.00 | 2.80 | 4.30 | 3.55 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.54 | -0.40 | 0.03 | -0.12 | 5/28/2026 | 5/29/2026 2:58:58 PM EST |
| 92.50 | 3.70 | 6.50 | 5.10 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.58 | -0.48 | 0.03 | -0.12 | 5/28/2026 | 5/29/2026 2:58:58 PM EST |
| 95.00 | 4.90 | 7.70 | 6.30 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.55 | -0.56 | 0.03 | -0.12 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 97.50 | 7.00 | 9.50 | 8.25 | 8.00 | -0.50 | -5.89% | 0.08 | 1 | 38 | 0.60 | -0.64 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 2:58:58 PM EST |
| 100.00 | 8.40 | 11.00 | 9.70 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.53 | -0.71 | 0.03 | -0.10 | 5/26/2026 | 5/29/2026 2:58:58 PM EST |
| 105.00 | 12.50 | 15.20 | 13.85 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.77 | -0.82 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 2:58:58 PM EST |
| 110.00 | 17.10 | 19.60 | 18.35 | 18.07 | 0.00 | 0.00% | 0.17 | 0 | 78 | 0.82 | -0.90 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 2:58:58 PM EST |
| 115.00 | 21.10 | 24.70 | 22.90 | % | 0.20 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.04 | 5/29/2026 2:58:58 PM EST | |||
| 120.00 | 26.10 | 29.50 | 27.80 | % | 0.23 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 5/29/2026 2:58:58 PM EST | |||
| 125.00 | 30.60 | 34.40 | 32.50 | % | 0.26 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:58 PM EST | |||
| 130.00 | 35.50 | 39.30 | 37.40 | 18.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:58 PM EST |
| 135.00 | 40.50 | 44.30 | 42.40 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 140.00 | 45.50 | 49.30 | 47.40 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 145.00 | 50.50 | 54.30 | 52.40 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 150.00 | 55.50 | 59.30 | 57.40 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST | |||
| 155.00 | 60.50 | 64.30 | 62.40 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:58 PM EST |