Options Chain for SEADRILL LTD COM (SDRL) - $31.37 as of 8/22/2025 8:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.80 | 30.30 | 28.55 | % | 11.42 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 24.30 | 28.00 | 26.15 | % | 5.23 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 21.90 | 25.90 | 23.90 | % | 3.19 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 19.40 | 22.60 | 21.00 | % | 2.10 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 16.90 | 20.60 | 18.75 | % | 1.50 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 15.70 | 17.90 | 16.80 | % | 1.12 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 13.40 | 14.40 | 13.90 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 10.80 | 12.20 | 11.50 | 10.40 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.16 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 8.50 | 10.80 | 9.65 | 8.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.29 | 0.95 | 0.01 | -0.01 | 7/9/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 6.70 | 7.00 | 6.85 | 6.69 | +2.18 | +48.34% | 0.27 | 2 | 21 | 0.60 | 0.88 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 2.85 | 4.00 | 3.43 | 2.60 | +0.57 | +28.08% | 0.11 | 44 | 28 | 0.58 | 0.62 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.75 | 1.15 | 0.95 | 0.95 | +0.35 | +58.34% | 0.03 | 58 | 91 | 0.46 | 0.28 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.08 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.34 | -0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.25 | 0.75 | 0.50 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.55 | -0.12 | 0.03 | -0.01 | 5/30/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 1.35 | 3.40 | 2.38 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.64 | -0.38 | 0.06 | -0.02 | 3/7/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 3.00 | 4.80 | 3.90 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.43 | -0.72 | 0.06 | -0.02 | 4/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 8.30 | 10.50 | 9.40 | 21.13 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.92 | -0.92 | 0.03 | -0.01 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 12.90 | 15.60 | 14.25 | % | 0.32 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 18.20 | 20.60 | 19.40 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 23.10 | 25.50 | 24.30 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 27.90 | 30.50 | 29.20 | % | 0.49 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |