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

Market Open
Oct 2, 2026 1:42:01 PM EDT
78.29USD-1.596%(-1.27)418,540
66.56Bid   78.37Ask   11.81Spread
Pre-market
Oct 1, 2026 8:58:30 AM EDT
79.80USD+0.302%(+0.24)0
After-hours
Oct 1, 2026 4:10:30 PM EDT
79.56USD+0.013%(+0.01)0
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37240537905


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 @ $55.00

Puts
Calls


VAL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C6.000%1109-15VAL271217C00155000
150.00 C00%0VAL271217C00150000
145.00 C15.88+7.66%2203-23VAL271217C00145000
140.00 C16.77-2.67%1103-23VAL271217C00140000
135.00 C6.98-58.30%67209-22VAL271217C00135000
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 C12.60-4.47%3409-30VAL271217C00100000
97.50 C17.470%1108-10VAL271217C00097500
95.00 C17.660%3309-11VAL271217C00095000
92.50 C30.000%1103-11VAL271217C00092500
90.00 C23.50-20.34%3406-15VAL271217C00090000
87.50 C18.300%5509-24VAL271217C00087500
85.00 C27.90-11.43%1704-22VAL271217C00085000
82.50 C00%0VAL271217C00082500
80.00 C21.10-23.33%1608-10VAL271217C00080000
77.50 C20.780%3308-03VAL271217C00077500
75.00 C28.67+303.80%9302-09VAL271217C00075000
72.50 C00%0VAL271217C00072500
70.00 C30.00+24.58%44808-27VAL271217C00070000
67.50 C00%0VAL271217C00067500
65.00 C42.08+0.67%11606-02VAL271217C00065000
62.50 C33.58+96.03%3309-11VAL271217C00062500
60.00 C33.80-23.18%11309-15VAL271217C00060000
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 C37.60-11.11%16009-21VAL271217C00050000
47.50 C45.00+167.86%52402-11VAL271217C00047500
45.00 C47.00-18.97%109608-11VAL271217C00045000
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 P17.00-46.88%1408-12VAL271217P00085000
82.50 P00%0VAL271217P00082500
80.00 P00%0VAL271217P00080000
77.50 P00%0VAL271217P00077500
75.00 P11.30+1.80%101309-02VAL271217P00075000
72.50 P9.380%3309-03VAL271217P00072500
70.00 P10.03-2.62%53409-28VAL271217P00070000
67.50 P00%0VAL271217P00067500
65.00 P8.60-10.51%12006-01VAL271217P00065000
62.50 P6.300%601808-20VAL271217P00062500
60.00 P5.46-11.94%1214508-20VAL271217P00060000
57.50 P4.780%1212808-20VAL271217P00057500
55.00 P5.70+62.86%1509108-21VAL271217P00055000
52.50 P5.900%1505008-21VAL271217P00052500
50.00 P3.60-2.70%1215908-24VAL271217P00050000
47.50 P3.90+51.16%24012908-21VAL271217P00047500
45.00 P4.90+88.46%30010008-21VAL271217P00045000
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