Cboe Global Markets

VAL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

VALARIS LIMITED (val)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
36.16
Ask: 
38.16
Vol: 
1,068,642
Last: 
37.46
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VAL 30.000
4.9
+0
7.3
8.8
0
0.7
0.9196
0.0232
32
VAL 32.500
5.8
+0
5.5
6.6
0
0.69
0.8372
0.0404
15
VAL 35.000
4.78
+0
3.6
3.9
0
0.52
0.7077
0.0593
110
VAL 37.500
2.3
+0.125
2.2
2.35
5
0.51
0.5398
0.0712
95
VAL 40.000
1.22
+0.02
1.15
1.3
25
0.49
0.365
0.0691
448
VAL 42.500
0.55
-0.025
0.55
0.65
11
0.48
0.2195
0.055
150
Fri Jun 20 2025
Strike
VAL 30.000
VAL 32.500
VAL 35.000
VAL 37.500
VAL 40.000
VAL 42.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VAL 30.000
0.25
+0
0.2
0.3
1
0.59
-0.0812
0.0233
241
VAL 32.500
0.53
-0.045
0.45
0.6
4
0.54
-0.1642
0.0407
852
VAL 35.000
1.15
-0.1
1.05
1.2
7
0.52
-0.2946
0.0598
110
VAL 37.500
2.24
-0.06
1.95
2.2
8
0.49
-0.4643
0.072
85
VAL 40.000
3.9
+0
3.5
3.7
0
0.49
-0.6418
0.0704
152
VAL 42.500
6
+0
5.2
5.6
0
0.45
-0.7908
0.0567
32
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.