Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VAL
Valaris Limited
stock NYSE

At Close
Oct 2, 2026 3:59:53 PM EDT
78.41USD-1.445%(-1.15)776,456
78.21Bid   89.63Ask   11.42Spread
Pre-market
Oct 1, 2026 8:58:30 AM EDT
79.80USD+0.302%(+0.24)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
78.39USD-0.026%(-0.02)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,88511,712414,446


VAL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

VAL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

VAL Dec 18, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


VAL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C2.50-12.28%1506-05VAL261218C00155000
150.00 C2.40-71.43%1205-06VAL261218C00150000
145.00 C1.92-68.26%1106-15VAL261218C00145000
140.00 C00%0VAL261218C00140000
135.00 C00%0VAL261218C00135000
130.00 C5.60-58.52%1406-03VAL261218C00130000
125.00 C6.85-18.45%4405-05VAL261218C00125000
120.00 C2.05+19.88%13,81608-31VAL261218C00120000
115.00 C0.65-59.38%14709-24VAL261218C00115000
110.00 C1.50-41.18%12909-24VAL261218C00110000
105.00 C2.05-57.73%175909-24VAL261218C00105000
100.00 C3.00-52.38%11009-24VAL261218C00100000
97.50 C00%0VAL261218C00097500
95.00 C5.40-60.00%31308-03VAL261218C00095000
92.50 C00%0VAL261218C00092500
90.00 C7.00-5.41%11509-10VAL261218C00090000
87.50 C9.53-16.11%1006-18VAL261218C00087500
85.00 C7.85-0.63%15,00309-21VAL261218C00085000
82.50 C00%0VAL261218C00082500
80.00 C10.10-32.21%22,00409-18VAL261218C00080000
77.50 C10.45-1.88%1107-15VAL261218C00077500
75.00 C16.30-22.01%11,73609-15VAL261218C00075000
72.50 C00%0VAL261218C00072500
70.00 C25.60-21.23%311,91209-03VAL261218C00070000
67.50 C18.14-41.95%1109-23VAL261218C00067500
65.00 C19.99-18.07%552409-16VAL261218C00065000
62.50 C22.29-2.02%1602-10VAL261218C00062500
60.00 C21.14-7.08%46409-30VAL261218C00060000
57.50 C26.50-46.25%52209-24VAL261218C00057500
55.00 C24.30-52.00%23006-25VAL261218C00055000
52.50 C43.52+47.53%1014002-26VAL261218C00052500
50.00 C45.97+6.73%14205-27VAL261218C00050000
47.50 C39.30-5.76%1709-15VAL261218C00047500
45.00 C36.00+72.25%2416202-09VAL261218C00045000
42.50 C56.60+30.11%11805-26VAL261218C00042500
40.00 C54.65+3.70%16803-23VAL261218C00040000
37.50 C40.40+63.56%1402-09VAL261218C00037500
35.00 C49.00+88.46%546302-09VAL261218C00035000
32.50 C51.38+123.39%1902-09VAL261218C00032500
30.00 C51.75+80.00%105202-09VAL261218C00030000
27.50 C50.00+70.07%1902-09VAL261218C00027500
25.00 C65.70+23.96%1404-23VAL261218C00025000
22.50 C55.14+90.80%2402-09VAL261218C00022500
20.00 C39.00+0.78%1202-02VAL261218C00020000
17.50 C63.44+292.82%3402-09VAL261218C00017500
15.00 C36.00+115.57%3109-08VAL261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0VAL261218P00155000
150.00 P00%0VAL261218P00150000
145.00 P00%0VAL261218P00145000
140.00 P00%0VAL261218P00140000
135.00 P00%0VAL261218P00135000
130.00 P00%0VAL261218P00130000
125.00 P00%0VAL261218P00125000
120.00 P00%0VAL261218P00120000
115.00 P00%0VAL261218P00115000
110.00 P26.05-0.95%22605-27VAL261218P00110000
105.00 P00%0VAL261218P00105000
100.00 P00%0VAL261218P00100000
97.50 P00%0VAL261218P00097500
95.00 P16.05+58.91%1105-29VAL261218P00095000
92.50 P00%0VAL261218P00092500
90.00 P9.000%5505-21VAL261218P00090000
87.50 P00%0VAL261218P00087500
85.00 P9.170%2209-28VAL261218P00085000
82.50 P00%0VAL261218P00082500
80.00 P5.40-40.98%3709-04VAL261218P00080000
77.50 P9.240%1107-31VAL261218P00077500
75.00 P4.02+14.86%11,00909-22VAL261218P00075000
72.50 P3.20-8.57%1909-23VAL261218P00072500
70.00 P2.15-55.58%5909-04VAL261218P00070000
67.50 P2.450%2208-25VAL261218P00067500
65.00 P1.60-17.95%1309-28VAL261218P00065000
62.50 P1.20-25.00%1309-28VAL261218P00062500
60.00 P0.90-41.94%1709-28VAL261218P00060000
57.50 P1.15-39.47%1208-06VAL261218P00057500
55.00 P0.70-1.41%2709-14VAL261218P00055000
52.50 P1.40-17.65%125507-20VAL261218P00052500
50.00 P0.47-62.40%41708-21VAL261218P00050000
47.50 P0.40-95.18%49308-21VAL261218P00047500
45.00 P0.50-75.00%115507-14VAL261218P00045000
42.50 P0.48-91.19%14408-12VAL261218P00042500
40.00 P0.40-50.62%457208-18VAL261218P00040000
37.50 P2.75+10.00%102901-02VAL261218P00037500
35.00 P0.10-16.67%128609-24VAL261218P00035000
32.50 P0.17-90.29%202308-24VAL261218P00032500
30.00 P0.15-40.00%22,07408-24VAL261218P00030000
27.50 P0.05-86.11%101809-21VAL261218P00027500
25.00 P0.80-47.02%11803-04VAL261218P00025000
22.50 P1.03-43.41%12807-23VAL261218P00022500
20.00 P0.05-75.00%1108-07VAL261218P00020000
17.50 P1.100%12006-18VAL261218P00017500
15.00 P0.33-78.71%1109-04VAL261218P00015000


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