Options Chain for VALARIS LTD CL A (VAL) - $98.21 as of 10/27/2026 10:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.50 | 60.20 | 58.35 | % | 1.46 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 42.50 | 53.90 | 57.80 | 55.85 | % | 1.31 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 45.00 | 51.50 | 55.20 | 53.35 | 34.97 | 0.00 | 0.00% | 1.19 | 0 | 10 | 2.42 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:50 PM EST |
| 47.50 | 49.00 | 52.70 | 50.85 | % | 1.07 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 50.00 | 46.50 | 50.20 | 48.35 | % | 0.97 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 55.00 | 41.50 | 45.20 | 43.35 | % | 0.79 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 60.00 | 36.60 | 40.30 | 38.45 | 21.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 31.80 | 34.80 | 33.30 | 17.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:50 PM EST |
| 67.50 | 29.50 | 32.40 | 30.95 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 70.00 | 27.00 | 30.00 | 28.50 | 10.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.20 | 0.98 | 0.00 | -0.01 | 7/1/2026 | 10/27/2026 3:59:50 PM EST |
| 72.50 | 24.50 | 27.60 | 26.05 | % | 0.36 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 75.00 | 22.10 | 25.20 | 23.65 | 13.38 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.06 | 0.95 | 0.01 | -0.03 | 6/18/2026 | 10/27/2026 3:59:50 PM EST |
| 77.50 | 20.00 | 23.00 | 21.50 | % | 0.28 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.04 | 10/27/2026 3:59:50 PM EST | |||
| 80.00 | 17.50 | 20.80 | 19.15 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | 0.90 | 0.01 | -0.05 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 82.50 | 15.40 | 18.40 | 16.90 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.89 | 0.88 | 0.01 | -0.05 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 13.20 | 16.20 | 14.70 | 7.95 | 0.00 | 0.00% | 0.17 | 0 | 2,003 | 0.84 | 0.85 | 0.02 | -0.06 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 87.50 | 11.10 | 14.20 | 12.65 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.60 | 0.80 | 0.02 | -0.08 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 9.10 | 12.20 | 10.65 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 1,109 | 0.59 | 0.75 | 0.02 | -0.09 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 92.50 | 7.30 | 10.50 | 8.90 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 192 | 0.59 | 0.69 | 0.03 | -0.09 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 5.70 | 8.00 | 6.85 | 7.55 | +3.40 | +81.93% | 0.07 | 2 | 70 | 0.53 | 0.62 | 0.03 | -0.10 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 97.50 | 4.60 | 7.70 | 6.15 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.59 | 0.54 | 0.03 | -0.11 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 100.00 | 3.50 | 6.80 | 5.15 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.52 | 0.47 | 0.03 | -0.11 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 1.85 | 4.90 | 3.38 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.52 | 0.33 | 0.03 | -0.10 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 110.00 | 1.35 | 2.75 | 2.05 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.23 | 0.02 | -0.09 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 0.05 | 2.30 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.16 | 0.02 | -0.08 | 7/14/2026 | 10/27/2026 3:59:50 PM EST |
| 120.00 | 0.05 | 1.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.11 | 0.01 | -0.06 | 8/24/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 1.50 | 0.78 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.07 | 0.01 | -0.04 | 6/10/2026 | 10/27/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 1.40 | 0.73 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.04 | 0.01 | -0.03 | 6/10/2026 | 10/27/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 10/27/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | -0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 1.40 | 0.70 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.02 | 0.00 | -0.01 | 8/12/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 1.45 | 0.75 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.71 | -0.05 | 0.01 | -0.03 | 10/16/2026 | 10/27/2026 3:59:50 PM EST |
| 77.50 | 0.05 | 1.70 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.07 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 0.05 | 1.60 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.10 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 82.50 | 0.80 | 1.75 | 1.28 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.66 | -0.12 | 0.01 | -0.05 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 1.00 | 2.25 | 1.63 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.64 | -0.15 | 0.02 | -0.06 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 87.50 | 0.15 | 2.85 | 1.50 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.02 | -0.08 | 10/27/2026 3:59:50 PM EST | |||
| 90.00 | 0.55 | 3.40 | 1.98 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.50 | -0.25 | 0.02 | -0.09 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 92.50 | 1.20 | 4.40 | 2.80 | 13.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.31 | 0.03 | -0.09 | 6/2/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 2.50 | 5.50 | 4.00 | 15.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | -0.38 | 0.03 | -0.10 | 6/10/2026 | 10/27/2026 3:59:50 PM EST |
| 97.50 | 3.60 | 6.20 | 4.90 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.51 | -0.46 | 0.03 | -0.11 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 100.00 | 4.90 | 7.90 | 6.40 | 17.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | -0.53 | 0.03 | -0.11 | 6/3/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 8.10 | 11.30 | 9.70 | % | 0.09 | 0 | 0 | 0.52 | -0.67 | 0.03 | -0.10 | 10/27/2026 3:59:50 PM EST | |||
| 110.00 | 11.40 | 15.40 | 13.40 | % | 0.12 | 0 | 0 | 0.78 | -0.77 | 0.02 | -0.09 | 10/27/2026 3:59:50 PM EST | |||
| 115.00 | 15.80 | 19.80 | 17.80 | % | 0.15 | 0 | 0 | 0.84 | -0.84 | 0.02 | -0.08 | 10/27/2026 3:59:50 PM EST | |||
| 120.00 | 20.40 | 24.50 | 22.45 | 37.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | -0.89 | 0.01 | -0.06 | 9/17/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 25.10 | 29.20 | 27.15 | % | 0.22 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.04 | 10/27/2026 3:59:50 PM EST | |||
| 130.00 | 30.00 | 34.10 | 32.05 | % | 0.25 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.03 | 10/27/2026 3:59:50 PM EST | |||
| 135.00 | 34.90 | 39.00 | 36.95 | % | 0.27 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 140.00 | 39.80 | 43.80 | 41.80 | % | 0.30 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 145.00 | 44.90 | 49.00 | 46.95 | % | 0.32 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 150.00 | 49.80 | 53.90 | 51.85 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 155.00 | 54.80 | 58.90 | 56.85 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST |