Options Chain for SEADRILL LTD COM (SDRL) - $42.94 as of 3/12/2026 1:21:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.00 | 26.60 | 24.80 | % | 1.42 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 20.00 | 21.00 | 24.10 | 22.55 | % | 1.13 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 22.50 | 18.20 | 21.60 | 19.90 | % | 0.88 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 25.00 | 16.00 | 19.10 | 17.55 | 18.75 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:49 PM EST |
| 30.00 | 11.00 | 13.30 | 12.15 | 13.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 3/12/2026 3:59:49 PM EST |
| 35.00 | 6.30 | 8.40 | 7.35 | 8.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.36 | 0.93 | 0.02 | -0.15 | 3/9/2026 | 3/12/2026 3:59:49 PM EST |
| 40.00 | 1.90 | 3.50 | 2.70 | 3.10 | -2.61 | -45.71% | 0.07 | 1 | 33 | 0.69 | 0.74 | 0.06 | -0.20 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 45.00 | 0.10 | 2.75 | 1.43 | 0.50 | -0.75 | -60.00% | 0.03 | 5 | 573 | 0.83 | 0.38 | 0.08 | -0.16 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 50.00 | 0.10 | 0.80 | 0.45 | 0.20 | -0.40 | -66.67% | 0.01 | 10 | 38 | 0.88 | 0.10 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.02 | 0.01 | -0.01 | 3/4/2026 | 3/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.66 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 3/12/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | -0.07 | 0.02 | -0.15 | 1/29/2026 | 3/12/2026 3:59:49 PM EST |
| 40.00 | 0.30 | 1.30 | 0.80 | 1.00 | -0.30 | -23.08% | 0.02 | 3 | 51 | 0.78 | -0.26 | 0.06 | -0.20 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 45.00 | 1.65 | 4.90 | 3.28 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.45 | -0.62 | 0.08 | -0.16 | 3/5/2026 | 3/12/2026 3:59:49 PM EST |
| 50.00 | 7.00 | 9.10 | 8.05 | % | 0.16 | 0 | 0 | 1.71 | -0.90 | 0.04 | -0.06 | 3/12/2026 3:59:49 PM EST | |||
| 55.00 | 11.10 | 14.50 | 12.80 | % | 0.23 | 0 | 0 | 2.40 | -0.98 | 0.01 | -0.01 | 3/12/2026 3:59:49 PM EST |