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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,8983,969393,571


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 @ $47.50

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 C5.22-32.65%13,81706-09VAL261218C00120000
115.00 C2.000.00%14806-26VAL261218C00115000
110.00 C10.00-28.57%22706-02VAL261218C00110000
105.00 C2.80-12.50%1807-01VAL261218C00105000
100.00 C5.32-63.06%1906-18VAL261218C00100000
97.50 C00%0VAL261218C00097500
95.00 C13.50-40.53%31606-08VAL261218C00095000
92.50 C00%0VAL261218C00092500
90.00 C7.40-43.08%11406-18VAL261218C00090000
87.50 C9.53-16.11%1006-18VAL261218C00087500
85.00 C26.00-7.14%2805-22VAL261218C00085000
82.50 C00%0VAL261218C00082500
80.00 C23.00-10.37%2506-01VAL261218C00080000
77.50 C10.650%1106-25VAL261218C00077500
75.00 C12.00-69.23%41,74206-26VAL261218C00075000
72.50 C00%0VAL261218C00072500
70.00 C32.50+1.56%11,88603-18VAL261218C00070000
67.50 C31.250%1103-04VAL261218C00067500
65.00 C35.88+34.13%1052903-23VAL261218C00065000
62.50 C22.29-2.02%1602-10VAL261218C00062500
60.00 C37.80-2.45%48703-10VAL261218C00060000
57.50 C49.30+34.33%12604-30VAL261218C00057500
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 C17.10+1.79%1912-01VAL261218C00047500
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 P00%0VAL261218P00085000
82.50 P00%0VAL261218P00082500
80.00 P9.15-4.69%3706-16VAL261218P00080000
77.50 P00%0VAL261218P00077500
75.00 P12.15-55.17%2202-09VAL261218P00075000
72.50 P00%0VAL261218P00072500
70.00 P4.70-79.64%1604-14VAL261218P00070000
67.50 P00%0VAL261218P00067500
65.00 P3.50-81.38%1105-27VAL261218P00065000
62.50 P13.100%1110-29VAL261218P00062500
60.00 P2.00-42.86%1606-03VAL261218P00060000
57.50 P9.10-11.39%1101-26VAL261218P00057500
55.00 P1.60-5.88%1606-11VAL261218P00055000
52.50 P2.25+18.42%125506-24VAL261218P00052500
50.00 P1.50+25.00%11706-22VAL261218P00050000
47.50 P8.30-21.70%19207-31VAL261218P00047500
45.00 P2.00-64.29%415502-09VAL261218P00045000
42.50 P5.45+26.74%14512-17VAL261218P00042500
40.00 P0.81-29.57%157606-16VAL261218P00040000
37.50 P2.75+10.00%102901-02VAL261218P00037500
35.00 P0.70-72.55%14603-17VAL261218P00035000
32.50 P1.75-10.71%320301-22VAL261218P00032500
30.00 P0.25-82.14%12,07404-17VAL261218P00030000
27.50 P0.36-70.00%1805-26VAL261218P00027500
25.00 P0.80-47.02%11803-04VAL261218P00025000
22.50 P1.03-43.41%12807-23VAL261218P00022500
20.00 P0.20-81.31%1101-23VAL261218P00020000
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