Options Chain for SEADRILL 2021 LTD COM (SDRL) - $25.02 as of 3/7/2025 8:44:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 4.70 | 7.10 | % | 0 | 0 | 1.94 | 0.96 | 0.03 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 22.50 | 2.35 | 4.30 | 1.59 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.80 | 0.08 | -0.03 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 25.00 | 0.95 | 1.30 | 1.20 | +0.70 | +140.00% | 79 | 147 | 0.59 | 0.51 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.25 | 0.20 | +0.12 | +150.00% | 2 | 33 | 0.69 | 0.02 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 373 | 0.99 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 168 | 1.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | -0.04 | 0.03 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 22.50 | 0.25 | 0.40 | 0.35 | -0.62 | -63.92% | 5 | 237 | 0.63 | -0.20 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 25.00 | 0.95 | 1.20 | 1.05 | -1.59 | -60.23% | 20 | 336 | 0.54 | -0.49 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 30.00 | 4.80 | 5.30 | 6.20 | 0.00 | 0.00% | 0 | 49 | 0.11 | -0.98 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 35.00 | 9.40 | 11.20 | 11.60 | 0.00 | 0.00% | 0 | 17 | 1.83 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 40.00 | 14.40 | 17.00 | 16.10 | 0.00 | 0.00% | 0 | 5 | 2.51 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 45.00 | 19.00 | 22.10 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 50.00 | 23.70 | 27.50 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 55.00 | 28.70 | 32.10 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |