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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37439636435


VAL Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

VAL Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

VAL Dec 17, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


VAL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C00%0VAL271217C00155000
150.00 C00%0VAL271217C00150000
145.00 C15.88+7.66%2203-23VAL271217C00145000
140.00 C16.77-2.67%1103-23VAL271217C00140000
135.00 C16.74-8.87%447605-01VAL271217C00135000
130.00 C00%0VAL271217C00130000
125.00 C12.500%1102-11VAL271217C00125000
120.00 C18.94-14.88%329705-11VAL271217C00120000
115.00 C00%0VAL271217C00115000
110.00 C00%0VAL271217C00110000
105.00 C00%0VAL271217C00105000
100.00 C23.500%2205-29VAL271217C00100000
97.50 C00%0VAL271217C00097500
95.00 C00%0VAL271217C00095000
92.50 C30.000%1103-11VAL271217C00092500
90.00 C23.50-20.34%3406-15VAL271217C00090000
87.50 C00%0VAL271217C00087500
85.00 C27.90-11.43%1704-22VAL271217C00085000
82.50 C00%0VAL271217C00082500
80.00 C27.52+26.82%3502-11VAL271217C00080000
77.50 C00%0VAL271217C00077500
75.00 C28.67+303.80%9302-09VAL271217C00075000
72.50 C00%0VAL271217C00072500
70.00 C34.74-8.58%14206-11VAL271217C00070000
67.50 C00%0VAL271217C00067500
65.00 C42.08+0.67%11606-02VAL271217C00065000
62.50 C17.130%1112-05VAL271217C00062500
60.00 C44.00+44.74%31702-13VAL271217C00060000
57.50 C35.00+132.25%2102-09VAL271217C00057500
55.00 C50.18-0.63%204202-27VAL271217C00055000
52.50 C43.50+135.14%3902-12VAL271217C00052500
50.00 C50.90+1.60%25906-01VAL271217C00050000
47.50 C45.00+167.86%52402-11VAL271217C00047500
45.00 C58.00+5.55%110602-24VAL271217C00045000
42.50 C58.80+32.76%1802-23VAL271217C00042500
40.00 C22.35-13.00%11901-21VAL271217C00040000
37.50 C21.50+52.48%3307-30VAL271217C00037500
35.00 C27.90+27.40%1711-13VAL271217C00035000
32.50 C29.50+2.43%1302-02VAL271217C00032500
30.00 C67.00+111.49%1103-16VAL271217C00030000
27.50 C00%0VAL271217C00027500
25.00 C00%0VAL271217C00025000
22.50 C00%0VAL271217C00022500
20.00 C65.20+53.41%21102-09VAL271217C00020000
17.50 C38.58-3.07%1212-15VAL271217C00017500
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0VAL271217P00155000
150.00 P00%0VAL271217P00150000
145.00 P00%0VAL271217P00145000
140.00 P00%0VAL271217P00140000
135.00 P00%0VAL271217P00135000
130.00 P00%0VAL271217P00130000
125.00 P00%0VAL271217P00125000
120.00 P00%0VAL271217P00120000
115.00 P00%0VAL271217P00115000
110.00 P00%0VAL271217P00110000
105.00 P00%0VAL271217P00105000
100.00 P27.200%8802-23VAL271217P00100000
97.50 P25.900%161502-23VAL271217P00097500
95.00 P24.400%9902-23VAL271217P00095000
92.50 P21.900%1105-29VAL271217P00092500
90.00 P00%0VAL271217P00090000
87.50 P00%0VAL271217P00087500
85.00 P32.000%3310-30VAL271217P00085000
82.50 P00%0VAL271217P00082500
80.00 P00%0VAL271217P00080000
77.50 P00%0VAL271217P00077500
75.00 P16.78-37.97%131302-10VAL271217P00075000
72.50 P00%0VAL271217P00072500
70.00 P10.30-45.47%33105-07VAL271217P00070000
67.50 P00%0VAL271217P00067500
65.00 P8.60-10.51%12006-01VAL271217P00065000
62.50 P00%0VAL271217P00062500
60.00 P15.50-2.39%52011-19VAL271217P00060000
57.50 P00%0VAL271217P00057500
55.00 P12.70+0.87%31011-03VAL271217P00055000
52.50 P00%0VAL271217P00052500
50.00 P4.10-24.07%101206-17VAL271217P00050000
47.50 P10.50-7.89%1408-26VAL271217P00047500
45.00 P3.00-56.52%21005-01VAL271217P00045000
42.50 P11.20-25.33%2206-10VAL271217P00042500
40.00 P7.00+30.11%41012-17VAL271217P00040000
37.50 P6.00-43.66%4512-17VAL271217P00037500
35.00 P3.90-21.84%1401-09VAL271217P00035000
32.50 P3.60-47.83%81010-03VAL271217P00032500
30.00 P1.20-27.27%4304-29VAL271217P00030000
27.50 P1.65-32.38%21102-27VAL271217P00027500
25.00 P1.28-1.54%12014902-09VAL271217P00025000
22.50 P1.450%1107-28VAL271217P00022500
20.00 P0.94-10.48%12012002-09VAL271217P00020000
17.50 P00%0VAL271217P00017500


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