Options Chain for VALARIS LTD CL A (VAL) - $92.49 as of 2/20/2026 4:04:40 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
32.50 61.30 64.50 62.90 62.80 +40.22 +178.13% 1.94 2 3 2.96 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
35.00 58.80 62.30 60.55 % 1.73 0 0 2.89 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
37.50 56.30 59.90 58.10 % 1.55 0 0 2.75 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
40.00 53.90 57.40 55.65 35.61 0.00 0.00% 1.39 0 0 2.59 1.00 0.00 0.00 2/9/2026 2/20/2026 4:00:03 PM EST
42.50 51.40 54.70 53.05 % 1.25 0 0 2.37 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
45.00 48.90 52.30 50.60 % 1.12 0 0 2.26 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
47.50 46.40 49.90 48.15 % 1.01 0 0 2.15 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
50.00 43.90 47.40 45.65 % 0.91 0 0 2.02 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
52.50 41.30 45.00 43.15 24.50 0.00 0.00% 0.82 0 17 1.92 1.00 0.00 0.00 2/9/2026 2/20/2026 4:00:03 PM EST
55.00 39.00 42.40 40.70 38.65 0.00 0.00% 0.74 0 1,003 1.78 1.00 0.00 0.00 2/19/2026 2/20/2026 4:00:03 PM EST
57.50 36.50 40.00 38.25 35.22 +12.22 +53.13% 0.67 2 27 1.69 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
60.00 34.10 36.80 35.45 22.80 0.00 0.00% 0.59 0 26 1.41 1.00 0.00 0.00 2/9/2026 2/20/2026 4:00:03 PM EST
62.50 31.60 35.10 33.35 32.16 +3.06 +10.52% 0.53 1 56 1.49 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
65.00 29.20 32.00 30.60 30.29 +5.14 +20.44% 0.47 1 360 1.26 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
67.50 26.80 29.50 28.15 23.24 0.00 0.00% 0.42 0 207 1.17 0.98 0.01 -0.01 2/17/2026 2/20/2026 4:00:03 PM EST
70.00 24.40 27.10 25.75 21.65 0.00 0.00% 0.37 0 11 1.10 0.96 0.01 -0.02 2/18/2026 2/20/2026 4:00:03 PM EST
75.00 20.20 22.40 21.30 21.60 +4.10 +23.43% 0.28 4 645 0.97 0.90 0.01 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
77.50 17.30 20.00 18.65 % 0.24 0 0 0.89 0.86 0.01 -0.07 2/20/2026 4:00:03 PM EST
80.00 16.00 17.80 16.90 14.95 -1.73 -10.38% 0.21 1 185 0.72 0.84 0.01 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
82.50 12.90 15.60 14.25 11.60 0.00 0.00% 0.17 0 1 0.80 0.81 0.02 -0.07 2/18/2026 2/20/2026 4:00:03 PM EST
85.00 10.90 13.60 12.25 11.01 +1.52 +16.02% 0.14 1 203 0.59 0.76 0.02 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
87.50 9.00 11.70 10.35 10.20 +0.79 +8.40% 0.12 10 20 0.58 0.71 0.02 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
90.00 7.30 10.00 8.65 7.85 +0.95 +13.77% 0.10 13 53 0.58 0.66 0.02 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
92.50 6.50 9.20 7.85 7.40 +1.43 +23.96% 0.08 9 4 0.64 0.59 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
95.00 5.20 7.10 6.15 6.18 +0.91 +17.27% 0.06 23 760 0.60 0.53 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
97.50 3.70 5.70 4.70 4.87 % 0.05 3 0 0.56 0.45 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
100.00 4.10 4.50 4.30 4.14 +0.64 +18.29% 0.04 12 82 0.61 0.38 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
105.00 0.80 3.30 2.05 2.34 +0.29 +14.15% 0.02 11 2 0.51 0.24 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
110.00 0.30 2.80 1.55 1.40 0.00 0.00% 0.01 0 2 0.55 0.14 0.02 -0.05 2/18/2026 2/20/2026 4:00:03 PM EST
115.00 0.30 1.40 0.85 0.85 +0.15 +21.43% 0.01 1 6 0.55 0.07 0.01 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
120.00 0.05 1.90 0.98 1.00 0.00 0.00% 0.01 0 10 0.60 0.03 0.01 -0.01 2/13/2026 2/20/2026 4:00:03 PM EST
125.00 0.05 1.95 1.00 % 0.01 0 0 0.68 0.01 0.00 -0.01 2/20/2026 4:00:03 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
32.50 0.00 1.50 0.75 0.05 0.00 0.00% 0.02 0 2 2.78 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:03 PM EST
35.00 0.00 1.50 0.75 % 0.02 0 0 2.61 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
37.50 0.00 1.50 0.75 % 0.02 0 0 2.44 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
40.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 3 1.28 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
42.50 0.00 1.55 0.78 % 0.02 0 0 2.17 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
45.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 1 24 1.12 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
47.50 0.00 1.55 0.78 0.69 0.00 0.00% 0.02 0 6 1.91 0.00 0.00 0.00 1/26/2026 2/20/2026 4:00:03 PM EST
50.00 0.00 1.55 0.78 0.68 0.00 0.00% 0.02 0 51 1.80 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:03 PM EST
52.50 0.00 1.55 0.78 0.10 0.00 0.00% 0.01 0 8 1.68 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
55.00 0.05 0.30 0.18 0.20 0.00 0.00% 0.00 0 75 0.96 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
57.50 0.00 0.45 0.23 0.15 0.00 0.00% 0.00 0 11 1.10 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
60.00 0.00 1.55 0.78 0.90 0.00 0.00% 0.01 0 9 1.37 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:03 PM EST
62.50 0.00 1.60 0.80 0.40 0.00 0.00% 0.01 0 47 1.29 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
65.00 0.00 1.95 0.98 1.03 0.00 0.00% 0.02 0 2 1.27 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:03 PM EST
67.50 0.20 1.40 0.80 0.30 -0.29 -49.16% 0.01 8 25 0.86 -0.02 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
70.00 0.00 0.90 0.45 0.60 0.00 0.00% 0.01 0 8 0.86 -0.04 0.01 -0.02 2/19/2026 2/20/2026 4:00:03 PM EST
75.00 0.05 1.80 0.93 1.25 0.00 0.00% 0.01 0 38 0.63 -0.10 0.01 -0.05 2/19/2026 2/20/2026 4:00:03 PM EST
77.50 0.05 0.90 0.48 1.13 0.00 0.00% 0.01 0 5 0.48 -0.14 0.01 -0.07 2/19/2026 2/20/2026 4:00:03 PM EST
80.00 0.70 2.35 1.53 0.90 -0.70 -43.75% 0.02 7 12 0.65 -0.16 0.01 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
82.50 1.10 3.00 2.05 1.90 -1.50 -44.12% 0.02 1 1 0.65 -0.19 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
85.00 1.10 3.70 2.40 2.34 -0.66 -22.00% 0.03 5 7 0.60 -0.24 0.02 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
87.50 2.00 4.50 3.25 3.65 +0.15 +4.29% 0.04 5 3 0.62 -0.29 0.02 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
90.00 2.80 5.20 4.00 7.66 0.00 0.00% 0.04 0 1 0.60 -0.34 0.02 -0.09 2/12/2026 2/20/2026 4:00:03 PM EST
92.50 3.80 6.40 5.10 5.30 -1.10 -17.19% 0.06 1 1 0.60 -0.41 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
95.00 4.90 7.50 6.20 7.50 0.00 0.00% 0.07 0 4 0.58 -0.47 0.03 -0.09 2/17/2026 2/20/2026 4:00:03 PM EST
97.50 6.10 8.70 7.40 % 0.08 0 0 0.56 -0.55 0.03 -0.09 2/20/2026 4:00:03 PM EST
100.00 7.00 10.10 8.55 8.24 0.00 0.00% 0.09 0 1 0.51 -0.62 0.03 -0.09 2/13/2026 2/20/2026 4:00:03 PM EST
105.00 10.40 13.40 11.90 % 0.11 0 0 0.46 -0.76 0.02 -0.07 2/20/2026 4:00:03 PM EST
110.00 13.70 17.40 15.55 % 0.14 0 0 0.69 -0.86 0.02 -0.05 2/20/2026 4:00:03 PM EST
115.00 18.40 21.70 20.05 % 0.17 0 0 0.69 -0.93 0.01 -0.03 2/20/2026 4:00:03 PM EST
120.00 23.00 26.50 24.75 % 0.21 0 0 0.76 -0.97 0.01 -0.01 2/20/2026 4:00:03 PM EST
125.00 27.90 31.40 29.65 % 0.24 0 0 0.83 -0.99 0.00 -0.01 2/20/2026 4:00:03 PM EST