Options Chain for SEADRILL LTD COM (SDRL) - $41.13 as of 2/13/2026 8:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.90 | 29.30 | 27.60 | % | 1.84 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 17.50 | 23.40 | 26.50 | 24.95 | % | 1.43 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 20.00 | 20.90 | 23.60 | 22.25 | % | 1.11 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 22.50 | 18.40 | 21.80 | 20.10 | % | 0.89 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 25.00 | 15.90 | 18.60 | 17.25 | 10.11 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 30.00 | 11.30 | 13.60 | 12.45 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 6.30 | 8.70 | 7.50 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 2.25 | 4.20 | 3.23 | 3.13 | +0.65 | +26.21% | 0.08 | 1 | 345 | 1.27 | 0.75 | 0.09 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.75 | +0.30 | +66.67% | 0.02 | 16 | 106 | 1.05 | 0.28 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.10 | -66.67% | 0.01 | 40 | 92 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 275 | 2.07 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 0.30 | 1.25 | 0.78 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 460 | 0.76 | -0.25 | 0.09 | -0.06 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 2.20 | 4.20 | 3.20 | % | 0.07 | 0 | 0 | 1.06 | -0.72 | 0.08 | -0.08 | 2/13/2026 3:59:51 PM EST |