Options Chain for SEADRILL LTD COM (SDRL) - $22.30 as of 4/3/2025 9:30:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 4.40 | 6.30 | % | 0 | 0 | 2.01 | 0.98 | 0.02 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 20.00 | 2.50 | 2.95 | 5.10 | 0.00 | 0.00% | 0 | 182 | 1.15 | 0.82 | 0.09 | -0.03 | 3/20/2025 | 4/3/2025 3:59:57 PM EST |
| 22.50 | 0.85 | 1.25 | 0.85 | -1.35 | -61.37% | 20 | 190 | 0.66 | 0.49 | 0.15 | -0.04 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.35 | 0.15 | -1.15 | -88.47% | 5 | 1,678 | 0.60 | 0.16 | 0.10 | -0.02 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 103 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 115 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,028 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 0.67 | 0.00 | 0.00% | 0 | 22 | 4.38 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 5 | 4.62 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 4/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 10 | 4.16 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 4/3/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.02 | 0.02 | -0.01 | 4/3/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.17 | +0.02 | +13.34% | 1 | 15 | 0.63 | -0.18 | 0.09 | -0.03 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 22.50 | 0.95 | 1.25 | 1.37 | +0.92 | +204.45% | 3,054 | 6,278 | 0.57 | -0.51 | 0.15 | -0.04 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 25.00 | 2.75 | 3.10 | 2.85 | +1.85 | +185.00% | 118 | 3,429 | 0.76 | -0.84 | 0.10 | -0.02 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 30.00 | 7.60 | 7.90 | 7.84 | +2.80 | +55.56% | 121 | 1,798 | 1.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 35.00 | 12.30 | 14.30 | 12.84 | +1.21 | +10.41% | 120 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:57 PM EST |
| 40.00 | 17.20 | 19.70 | 9.35 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/3/2025 3:59:57 PM EST |
| 45.00 | 21.30 | 24.70 | 6.55 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 4/3/2025 3:59:57 PM EST |
| 50.00 | 26.30 | 29.70 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 55.00 | 31.30 | 34.70 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 60.00 | 36.30 | 39.70 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST | |||
| 65.00 | 41.30 | 44.70 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:57 PM EST |