Options Chain for VALARIS LTD CL A (VAL) - $69.20 as of 4/29/2024 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 37.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 40.00 | 28.00 | 32.00 | 30.22 | 0.00 | 0.00% | 0 | 5 | 2.35 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 1:58:48 PM EST |
| 45.00 | 23.30 | 26.60 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 4/29/2024 1:58:48 PM EST |
| 50.00 | 17.90 | 21.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 55.00 | 14.10 | 16.80 | 17.80 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.99 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 1:58:48 PM EST |
| 60.00 | 8.60 | 11.90 | 14.50 | 0.00 | 0.00% | 0 | 30 | 1.04 | 0.93 | 0.02 | -0.04 | 4/4/2024 | 4/29/2024 1:58:48 PM EST |
| 65.00 | 5.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 111 | 0.48 | 0.78 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 70.00 | 2.15 | 2.30 | 2.25 | -0.15 | -6.25% | 14 | 1,587 | 0.41 | 0.50 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 75.00 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 7 | 1,027 | 0.41 | 0.22 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 80.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 373 | 0.43 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 85.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 67 | 0.66 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:58:48 PM EST |
| 90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:48 PM EST |
| 95.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 1:58:48 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/29/2024 1:58:48 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 2 | 30 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 55.00 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.79 | -0.01 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 1:58:48 PM EST |
| 60.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 508 | 0.45 | -0.07 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 65.00 | 0.85 | 0.95 | 0.85 | -0.25 | -22.73% | 74 | 1,235 | 0.42 | -0.22 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 70.00 | 2.80 | 3.00 | 2.60 | -0.35 | -11.87% | 21 | 541 | 0.41 | -0.50 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 75.00 | 5.40 | 6.50 | 8.53 | 0.00 | 0.00% | 0 | 126 | 0.51 | -0.78 | 0.05 | -0.06 | 4/18/2024 | 4/29/2024 1:58:48 PM EST |
| 80.00 | 8.60 | 12.00 | 14.76 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.92 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 85.00 | 15.10 | 16.80 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 20.50 | 21.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 95.00 | 23.50 | 27.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 100.00 | 28.50 | 32.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 105.00 | 33.50 | 37.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 110.00 | 38.50 | 42.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 115.00 | 43.50 | 47.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |