Options Chain for SEADRILL LTD COM (SDRL) - $30.32 as of 11/26/2025 8:53:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.10 | 19.70 | 17.90 | 16.70 | 0.00 | 0.00% | 1.43 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 13.90 | 17.50 | 15.70 | 15.21 | 0.00 | 0.00% | 1.05 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 11.40 | 13.80 | 12.60 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 9.40 | 12.50 | 10.95 | 11.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.64 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 7.00 | 8.70 | 7.85 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.88 | 0.95 | 0.02 | -0.01 | 6/23/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 4.20 | 6.20 | 5.20 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 117 | 0.65 | 0.87 | 0.04 | -0.02 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 1.75 | 2.90 | 2.33 | 2.20 | -0.01 | -0.46% | 0.08 | 10 | 79 | 0.44 | 0.58 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.60 | -52.18% | 0.02 | 27 | 1,389 | 0.44 | 0.27 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.52 | 0.10 | 0.03 | -0.01 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | 0.02 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.02 | 0.01 | -0.01 | 7/7/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.05 | 0.02 | -0.01 | 9/19/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | -0.13 | 0.04 | -0.02 | 10/8/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.65 | 3.60 | 2.13 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.54 | -0.42 | 0.07 | -0.02 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 3.90 | 6.00 | 4.95 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.73 | 0.06 | -0.02 | 7/8/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 8.40 | 11.70 | 10.05 | % | 0.25 | 0 | 0 | 1.11 | -0.90 | 0.03 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 45.00 | 13.10 | 16.80 | 14.95 | % | 0.33 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST |