Options Chain for SEADRILL LTD COM (SDRL) - $48.32 as of 5/8/2026 8:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.10 | 28.50 | 26.30 | % | 1.17 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 21.60 | 26.00 | 23.80 | 20.87 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 16.70 | 21.00 | 18.85 | % | 0.63 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 11.70 | 15.30 | 13.50 | % | 0.39 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 6.70 | 9.20 | 7.95 | 6.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.58 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 2.95 | 4.40 | 3.68 | 4.15 | +0.88 | +26.92% | 0.08 | 4 | 36 | 0.99 | 0.77 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 0.60 | 1.30 | 0.95 | 1.10 | +0.02 | +1.86% | 0.02 | 17 | 88 | 0.64 | 0.35 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.07 | 0.03 | -0.04 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.01 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.35 | 0.75 | 0.55 | 0.70 | +0.10 | +16.67% | 0.01 | 1,015 | 45 | 0.62 | -0.23 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 1.60 | 4.50 | 3.05 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.27 | -0.65 | 0.08 | -0.11 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 6.00 | 8.80 | 7.40 | % | 0.13 | 0 | 0 | 1.59 | -0.93 | 0.03 | -0.04 | 5/8/2026 3:59:54 PM EST | |||
| 60.00 | 10.40 | 14.00 | 12.20 | % | 0.20 | 0 | 0 | 2.00 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 15.30 | 19.00 | 17.15 | % | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |