Options Chain for VALARIS LTD CL A (VAL) - $78.79 as of 7/23/2026 9:45:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.00 | 55.90 | 53.95 | 51.20 | 0.00 | 0.00% | 2.16 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 27.50 | 49.50 | 53.40 | 51.45 | % | 1.87 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 30.00 | 47.00 | 50.90 | 48.95 | % | 1.63 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 32.50 | 44.50 | 48.40 | 46.45 | % | 1.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 35.00 | 42.00 | 45.80 | 43.90 | % | 1.25 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 37.50 | 39.50 | 43.40 | 41.45 | % | 1.11 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 40.00 | 37.00 | 41.00 | 39.00 | % | 0.97 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 42.50 | 34.50 | 38.40 | 36.45 | % | 0.86 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 45.00 | 32.10 | 35.90 | 34.00 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 47.50 | 29.50 | 33.40 | 31.45 | 31.52 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:01 PM EST |
| 50.00 | 27.10 | 31.00 | 29.05 | 22.48 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/22/2026 4:00:01 PM EST |
| 52.50 | 24.60 | 28.50 | 26.55 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 55.00 | 22.30 | 26.10 | 24.20 | % | 0.44 | 0 | 24 | 1.26 | 0.99 | 0.00 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 57.50 | 20.20 | 23.30 | 21.75 | % | 0.38 | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.03 | 7/22/2026 4:00:01 PM EST | |||
| 60.00 | 17.70 | 21.00 | 19.35 | 18.40 | 0.00 | 0.00% | 0.32 | 0 | 40 | 1.01 | 0.97 | 0.01 | -0.04 | 7/8/2026 | 7/22/2026 4:00:01 PM EST |
| 62.50 | 15.70 | 18.50 | 17.10 | % | 0.27 | 0 | 3 | 0.90 | 0.94 | 0.01 | -0.04 | 7/22/2026 4:00:01 PM EST | |||
| 65.00 | 13.50 | 16.30 | 14.90 | % | 0.23 | 0 | 6 | 0.85 | 0.91 | 0.01 | -0.05 | 7/22/2026 4:00:01 PM EST | |||
| 67.50 | 11.30 | 14.10 | 12.70 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.79 | 0.87 | 0.02 | -0.07 | 7/8/2026 | 7/22/2026 4:00:01 PM EST |
| 70.00 | 8.80 | 12.00 | 10.40 | % | 0.15 | 0 | 0 | 0.74 | 0.81 | 0.02 | -0.08 | 7/22/2026 4:00:01 PM EST | |||
| 72.50 | 7.60 | 10.10 | 8.85 | % | 0.12 | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.08 | 7/22/2026 4:00:01 PM EST | |||
| 75.00 | 6.10 | 8.30 | 7.20 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 2,004 | 0.51 | 0.68 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 77.50 | 4.70 | 6.70 | 5.70 | % | 0.07 | 0 | 0 | 0.51 | 0.60 | 0.03 | -0.09 | 7/22/2026 4:00:01 PM EST | |||
| 80.00 | 3.40 | 5.80 | 4.60 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 4,312 | 0.53 | 0.52 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 82.50 | 2.40 | 4.80 | 3.60 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.53 | 0.44 | 0.03 | -0.09 | 6/23/2026 | 7/22/2026 4:00:01 PM EST |
| 85.00 | 1.85 | 4.00 | 2.93 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 1,010 | 0.55 | 0.36 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 87.50 | 1.35 | 3.30 | 2.33 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.56 | 0.29 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 90.00 | 1.00 | 1.75 | 1.38 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2,034 | 0.51 | 0.23 | 0.03 | -0.07 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 92.50 | 0.05 | 2.25 | 1.15 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.19 | 0.02 | -0.06 | 6/16/2026 | 7/22/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 1.85 | 0.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | 0.15 | 0.02 | -0.05 | 7/13/2026 | 7/22/2026 4:00:01 PM EST |
| 97.50 | 0.05 | 1.50 | 0.78 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.12 | 0.02 | -0.04 | 6/18/2026 | 7/22/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 1.40 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,029 | 0.56 | 0.09 | 0.01 | -0.04 | 7/1/2026 | 7/22/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.04 | 0.01 | -0.02 | 7/14/2026 | 7/22/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 7/22/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 7/22/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 8.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 7/22/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/22/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.91 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.96 | -0.01 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 7/22/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | -0.03 | 0.01 | -0.04 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 62.50 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | -0.06 | 0.01 | -0.04 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 65.00 | 0.45 | 1.05 | 0.75 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.60 | -0.09 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 67.50 | 0.05 | 1.65 | 0.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.13 | 0.02 | -0.07 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 70.00 | 1.10 | 2.15 | 1.63 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1,010 | 0.59 | -0.19 | 0.02 | -0.08 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 72.50 | 0.85 | 3.30 | 2.08 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.25 | 0.03 | -0.08 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 75.00 | 1.75 | 3.20 | 2.48 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2,013 | 0.50 | -0.32 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 77.50 | 2.80 | 5.00 | 3.90 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.54 | -0.40 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 80.00 | 4.00 | 6.40 | 5.20 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1,018 | 0.55 | -0.48 | 0.03 | -0.09 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 82.50 | 5.40 | 8.20 | 6.80 | 8.58 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.56 | 0.03 | -0.09 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 85.00 | 7.10 | 9.70 | 8.40 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.55 | -0.64 | 0.03 | -0.08 | 7/8/2026 | 7/22/2026 4:00:01 PM EST |
| 87.50 | 8.50 | 11.80 | 10.15 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.71 | 0.03 | -0.08 | 6/15/2026 | 7/22/2026 4:00:01 PM EST |
| 90.00 | 10.60 | 14.20 | 12.40 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.82 | -0.77 | 0.03 | -0.07 | 7/2/2026 | 7/22/2026 4:00:01 PM EST |
| 92.50 | 12.70 | 16.30 | 14.50 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.86 | -0.81 | 0.02 | -0.06 | 5/8/2026 | 7/22/2026 4:00:01 PM EST |
| 95.00 | 15.00 | 18.50 | 16.75 | 20.54 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.90 | -0.85 | 0.02 | -0.05 | 6/24/2026 | 7/22/2026 4:00:01 PM EST |
| 97.50 | 17.30 | 20.80 | 19.05 | 13.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -0.89 | 0.02 | -0.04 | 5/7/2026 | 7/22/2026 4:00:01 PM EST |
| 100.00 | 19.50 | 23.40 | 21.45 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.98 | -0.91 | 0.01 | -0.04 | 5/20/2026 | 7/22/2026 4:00:01 PM EST |
| 105.00 | 24.40 | 28.30 | 26.35 | 12.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.02 | 4/30/2026 | 7/22/2026 4:00:01 PM EST |
| 110.00 | 29.30 | 33.30 | 31.30 | % | 0.28 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 115.00 | 34.30 | 38.30 | 36.30 | 37.76 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 7/22/2026 4:00:01 PM EST |
| 120.00 | 39.40 | 43.30 | 41.35 | 32.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 4:00:01 PM EST |
| 125.00 | 44.40 | 48.30 | 46.35 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 130.00 | 49.40 | 53.30 | 51.35 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 135.00 | 54.40 | 58.30 | 56.35 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 140.00 | 59.40 | 63.30 | 61.35 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 145.00 | 64.40 | 68.30 | 66.35 | % | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 150.00 | 69.40 | 73.30 | 71.35 | % | 0.48 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 155.00 | 74.40 | 78.30 | 76.35 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST |