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

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