Options Chain for VALARIS LTD CL A (VAL) - $47.20 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.70 | 20.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 16.20 | 18.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 14.20 | 16.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 12.20 | 12.70 | 13.85 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.98 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 9.50 | 10.40 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.95 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 7.50 | 8.90 | 32.20 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.90 | 0.03 | -0.02 | 6/6/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 5.50 | 7.20 | 5.00 | -2.59 | -34.13% | 1 | 2 | 0.70 | 0.80 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 3.70 | 4.00 | 3.70 | -0.06 | -1.60% | 3 | 66 | 0.49 | 0.67 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 2.40 | 2.55 | 2.25 | +0.25 | +12.50% | 22 | 34 | 0.48 | 0.51 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 1.40 | 1.55 | 1.40 | +0.32 | +29.63% | 122 | 375 | 0.48 | 0.36 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 0.75 | 0.90 | 0.80 | +0.17 | +26.99% | 1 | 110 | 0.47 | 0.24 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 30 | 973 | 0.46 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 720 | 0.49 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.10 | 0.20 | 0.16 | -0.03 | -15.79% | 1 | 402 | 0.50 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 216 | 0.83 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 557 | 0.72 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 426 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 405 | 1.17 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 831 | 1.11 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 365 | 1.48 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 897 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 860 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 87 | 1.72 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 70 | 1.80 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 703 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.02 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.10 | 0.20 | 0.25 | +0.05 | +25.00% | 8 | 743 | 0.51 | -0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.30 | 0.40 | 0.38 | -0.07 | -15.56% | 1 | 135 | 0.49 | -0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.65 | 0.80 | 0.86 | -0.14 | -14.00% | 127 | 149 | 0.47 | -0.20 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 1.40 | 1.50 | 1.50 | -0.35 | -18.92% | 50 | 781 | 0.46 | -0.33 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 2.50 | 2.65 | 2.60 | -0.50 | -16.13% | 102 | 1,152 | 0.45 | -0.49 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 3.90 | 4.10 | 4.49 | +0.89 | +24.73% | 5 | 885 | 0.43 | -0.64 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 5.80 | 6.10 | 3.43 | 0.00 | 0.00% | 0 | 205 | 0.44 | -0.76 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 7.90 | 9.40 | 6.03 | 0.00 | 0.00% | 0 | 544 | 0.42 | -0.85 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 9.50 | 10.70 | 6.95 | 0.00 | 0.00% | 0 | 339 | 0.57 | -0.91 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 12.60 | 14.50 | 13.24 | -0.16 | -1.20% | 5 | 745 | 0.61 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 14.60 | 16.50 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 17.50 | 18.40 | 15.81 | 0.00 | 0.00% | 0 | 510 | 0.85 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 22.60 | 23.50 | 19.50 | 0.00 | 0.00% | 0 | 72 | 1.03 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 27.20 | 30.00 | 25.00 | 0.00 | 0.00% | 0 | 143 | 1.61 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 31.30 | 35.00 | 13.45 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 36.30 | 40.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 42.40 | 44.90 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 46.90 | 49.90 | 19.60 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 51.50 | 55.00 | 32.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 56.30 | 60.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 61.30 | 64.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 67.10 | 70.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |