Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

VAL
Valaris Limited
stock NYSE

At Close
Jul 2, 2026 3:59:56 PM EDT
75.34USD+3.975%(+2.88)900,105
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
73.23USD+1.063%(+0.77)400
After-hours
Jul 2, 2026 4:10:30 PM EDT
75.35USD+0.013%(+0.01)93,360
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1419,4141,0582,109


VAL Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

VAL Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

VAL Aug 21, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


VAL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C0.28-60.00%1606-12VAL260821C00155000
150.00 C3.20+220.00%1405-20VAL260821C00150000
145.00 C0.70-82.50%1706-17VAL260821C00145000
140.00 C0.50-50.00%21006-09VAL260821C00140000
135.00 C6.90+43.75%1203-30VAL260821C00135000
130.00 C1.10-84.72%121006-12VAL260821C00130000
125.00 C1.35-41.30%121106-05VAL260821C00125000
120.00 C8.45-20.28%11005-20VAL260821C00120000
115.00 C1.55-86.16%11306-15VAL260821C00115000
110.00 C0.40-23.08%322006-25VAL260821C00110000
105.00 C0.28-84.00%31207-01VAL260821C00105000
100.00 C0.40-51.22%12,02907-01VAL260821C00100000
97.50 C2.60-80.92%1206-18VAL260821C00097500
95.00 C1.75-73.08%272506-26VAL260821C00095000
92.50 C5.09-59.28%1306-16VAL260821C00092500
90.00 C1.30-55.17%12,01407-01VAL260821C00090000
87.50 C1.720%1107-01VAL260821C00087500
85.00 C2.90-30.12%11,00106-24VAL260821C00085000
82.50 C5.05-4.72%43206-23VAL260821C00082500
80.00 C6.80-34.62%1,0034,00106-22VAL260821C00080000
77.50 C23.00+84.00%1103-02VAL260821C00077500
75.00 C28.060%1104-06VAL260821C00075000
72.50 C00%0VAL260821C00072500
70.00 C24.85+894.00%5503-06VAL260821C00070000
67.50 C8.00-44.06%12107-01VAL260821C00067500
65.00 C16.85+147.43%2602-09VAL260821C00065000
62.50 C32.10+45.91%1302-17VAL260821C00062500
60.00 C14.20-3.40%65907-01VAL260821C00060000
57.50 C24.00+0.93%1302-10VAL260821C00057500
55.00 C31.30+163.47%62402-09VAL260821C00055000
52.50 C8.70+16.00%5501-13VAL260821C00052500
50.00 C22.48-23.80%2107-01VAL260821C00050000
47.50 C42.68+28.21%101004-17VAL260821C00047500
45.00 C34.25+118.01%1102-09VAL260821C00045000
42.50 C00%0VAL260821C00042500
40.00 C13.370%2212-26VAL260821C00040000
37.50 C00%0VAL260821C00037500
35.00 C00%0VAL260821C00035000
32.50 C00%0VAL260821C00032500
30.00 C00%0VAL260821C00030000
27.50 C00%0VAL260821C00027500
25.00 C00%0VAL260821C00025000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0VAL260821P00155000
150.00 P00%0VAL260821P00150000
145.00 P00%0VAL260821P00145000
140.00 P00%0VAL260821P00140000
135.00 P00%0VAL260821P00135000
130.00 P00%0VAL260821P00130000
125.00 P00%0VAL260821P00125000
120.00 P32.50-5.80%2204-21VAL260821P00120000
115.00 P37.76+117.51%1006-18VAL260821P00115000
110.00 P00%0VAL260821P00110000
105.00 P12.150%1104-30VAL260821P00105000
100.00 P7.00-34.76%1205-20VAL260821P00100000
97.50 P13.09+28.46%1105-07VAL260821P00097500
95.00 P20.540%4406-24VAL260821P00095000
92.50 P8.60-21.32%2205-08VAL260821P00092500
90.00 P10.35+32.52%1906-16VAL260821P00090000
87.50 P7.850%1006-15VAL260821P00087500
85.00 P13.20+7.32%1607-01VAL260821P00085000
82.50 P00%0VAL260821P00082500
80.00 P6.50+3.01%21,01406-22VAL260821P00080000
77.50 P1.75-27.08%11705-18VAL260821P00077500
75.00 P5.05+57.81%1,0011,02806-18VAL260821P00075000
72.50 P4.700.00%3507-01VAL260821P00072500
70.00 P3.67+19.54%21,00506-30VAL260821P00070000
67.50 P2.10+121.05%1206-18VAL260821P00067500
65.00 P2.17+128.42%5506-25VAL260821P00065000
62.50 P1.70-10.53%1304-16VAL260821P00062500
60.00 P1.00+53.85%1906-24VAL260821P00060000
57.50 P1.05-25.53%11004-21VAL260821P00057500
55.00 P0.51-60.47%1206-09VAL260821P00055000
52.50 P1.070%36004-02VAL260821P00052500
50.00 P0.15-74.14%21607-01VAL260821P00050000
47.50 P0.62-11.43%581704-13VAL260821P00047500
45.00 P0.46-20.69%58704-13VAL260821P00045000
42.50 P00%0VAL260821P00042500
40.00 P00%0VAL260821P00040000
37.50 P00%0VAL260821P00037500
35.00 P00%0VAL260821P00035000
32.50 P00%0VAL260821P00032500
30.00 P00%0VAL260821P00030000
27.50 P00%0VAL260821P00027500
25.00 P0.500%10012-24VAL260821P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC