Options Chain for VALARIS LTD CL A (VAL) - $39.47 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.20 | 18.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 25.00 | 13.90 | 16.20 | 11.20 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 27.50 | 11.40 | 13.50 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 8.80 | 11.10 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.97 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 32.50 | 6.90 | 7.40 | 8.51 | 0.00 | 0.00% | 0 | 173 | 0.65 | 0.93 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 35.00 | 4.50 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 315 | 0.57 | 0.84 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 37.50 | 2.75 | 2.95 | 2.98 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.69 | 0.08 | -0.05 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 1.35 | 1.45 | 1.34 | -0.11 | -7.59% | 94 | 701 | 0.51 | 0.47 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 42.50 | 0.50 | 0.65 | 0.65 | +0.05 | +8.34% | 42 | 206 | 0.49 | 0.25 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 0.15 | 0.25 | 0.25 | +0.01 | +4.17% | 5 | 837 | 0.47 | 0.11 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 121 | 0.57 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.07 | -0.01 | -12.50% | 25 | 1,097 | 0.73 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 553 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 80 | 1.24 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 374 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 111 | 0.84 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 30.00 | 0.05 | 0.20 | 0.07 | -0.03 | -30.00% | 15 | 403 | 0.70 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 32.50 | 0.10 | 0.20 | 0.18 | +0.02 | +12.50% | 10 | 184 | 0.63 | -0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 35.00 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 143 | 306 | 0.57 | -0.16 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 37.50 | 0.90 | 1.05 | 0.92 | -0.03 | -3.16% | 131 | 191 | 0.52 | -0.31 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 1.95 | 2.10 | 2.10 | -0.15 | -6.67% | 1 | 128 | 0.49 | -0.53 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 42.50 | 3.60 | 3.80 | 3.60 | +0.71 | +24.57% | 4 | 50 | 0.49 | -0.75 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 5.20 | 6.30 | 4.91 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.89 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 7.60 | 9.50 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.96 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 10.10 | 11.90 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 52.50 | 12.70 | 14.90 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 15.10 | 16.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 20.10 | 22.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |