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
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3411,977108154


VAL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

VAL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

VAL Jan 21, 2028 Exp. - Max Pain @ $55.00

Puts
Calls


VAL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C14.75-18.24%312705-22VAL280121C00155000
150.00 C14.600%2204-28VAL280121C00150000
145.00 C13.50-18.08%1206-03VAL280121C00145000
140.00 C14.30-24.74%910906-03VAL280121C00140000
135.00 C6.64-39.64%975307-01VAL280121C00135000
130.00 C7.64-29.39%683907-01VAL280121C00130000
125.00 C9.00-49.44%11906-29VAL280121C00125000
120.00 C9.78-8.60%31006-29VAL280121C00120000
115.00 C25.60-3.18%2804-29VAL280121C00115000
110.00 C26.50+0.95%1204-29VAL280121C00110000
105.00 C20.50-4.65%4706-12VAL280121C00105000
100.00 C31.50+4.13%121404-30VAL280121C00100000
97.50 C31.74+39.82%41004-29VAL280121C00097500
95.00 C28.57+3.89%2405-12VAL280121C00095000
92.50 C24.00-35.57%2304-17VAL280121C00092500
90.00 C26.35-12.11%21605-07VAL280121C00090000
87.50 C00%0VAL280121C00087500
85.00 C27.10-12.58%74304-17VAL280121C00085000
82.50 C35.000%1105-11VAL280121C00082500
80.00 C20.73-47.82%3806-29VAL280121C00080000
77.50 C00%0VAL280121C00077500
75.00 C38.20+65.37%805102-24VAL280121C00075000
72.50 C00%0VAL280121C00072500
70.00 C24.50-28.34%41406-26VAL280121C00070000
67.50 C37.600%2106-05VAL280121C00067500
65.00 C12.00+12.15%1311-06VAL280121C00065000
62.50 C14.500%1110-31VAL280121C00062500
60.00 C42.57-25.58%111605-29VAL280121C00060000
57.50 C47.25-1.56%51003-12VAL280121C00057500
55.00 C32.50-18.75%31306-25VAL280121C00055000
52.50 C40.90+140.59%1102-09VAL280121C00052500
50.00 C34.00-42.76%17506-30VAL280121C00050000
47.50 C40.00+105.13%1102-09VAL280121C00047500
45.00 C47.00+170.43%1202-11VAL280121C00045000
42.50 C37.10+34.81%122007-01VAL280121C00042500
40.00 C54.00-22.89%32806-11VAL280121C00040000
37.50 C62.20+189.30%3302-13VAL280121C00037500
35.00 C00%0VAL280121C00035000
32.50 C00%0VAL280121C00032500
30.00 C51.26+96.47%1102-09VAL280121C00030000
27.50 C00%0VAL280121C00027500
25.00 C60.90+111.38%1102-09VAL280121C00025000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0VAL280121P00155000
150.00 P00%0VAL280121P00150000
145.00 P00%0VAL280121P00145000
140.00 P00%0VAL280121P00140000
135.00 P00%0VAL280121P00135000
130.00 P49.180%5503-12VAL280121P00130000
125.00 P00%0VAL280121P00125000
120.00 P00%0VAL280121P00120000
115.00 P32.720%2104-09VAL280121P00115000
110.00 P00%0VAL280121P00110000
105.00 P28.800%4104-16VAL280121P00105000
100.00 P00%0VAL280121P00100000
97.50 P22.86-10.00%21804-09VAL280121P00097500
95.00 P24.100%4402-23VAL280121P00095000
92.50 P21.50+7.50%303604-16VAL280121P00092500
90.00 P17.80-17.59%2604-28VAL280121P00090000
87.50 P20.300.00%203304-17VAL280121P00087500
85.00 P36.500%1112-23VAL280121P00085000
82.50 P00%0VAL280121P00082500
80.00 P17.80-44.72%1302-11VAL280121P00080000
77.50 P00%0VAL280121P00077500
75.00 P15.10-46.64%4502-12VAL280121P00075000
72.50 P00%0VAL280121P00072500
70.00 P11.50-49.56%2102-13VAL280121P00070000
67.50 P00%0VAL280121P00067500
65.00 P00%0VAL280121P00065000
62.50 P14.720%202012-05VAL280121P00062500
60.00 P10.00-40.26%2902-11VAL280121P00060000
57.50 P8.74-38.88%1102-09VAL280121P00057500
55.00 P7.90-2.47%11502-11VAL280121P00055000
52.50 P6.85-46.48%1102-09VAL280121P00052500
50.00 P6.00+20.00%23706-30VAL280121P00050000
47.50 P8.26-27.10%151012-10VAL280121P00047500
45.00 P3.77-48.36%11504-20VAL280121P00045000
42.50 P00%0VAL280121P00042500
40.00 P3.50-2.78%21803-19VAL280121P00040000
37.50 P00%0VAL280121P00037500
35.00 P2.00-58.68%3304-13VAL280121P00035000
32.50 P00%0VAL280121P00032500
30.00 P2.50-7.41%21901-28VAL280121P00030000
27.50 P00%0VAL280121P00027500
25.00 P00%0VAL280121P00025000


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