Options Chain for SEADRILL LTD COM (SDRL) - $45.47 as of 6/9/2026 6:43:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.00 | 20.80 | 19.40 | % | 0.78 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 30.00 | 13.20 | 15.50 | 14.35 | % | 0.48 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 35.00 | 7.90 | 10.30 | 9.10 | % | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 40.00 | 3.40 | 5.60 | 4.50 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.22 | 0.88 | 0.05 | -0.04 | 5/15/2026 | 6/9/2026 3:59:00 PM EST |
| 45.00 | 0.65 | 1.45 | 1.05 | % | 0.02 | 0 | 0 | 0.55 | 0.40 | 0.11 | -0.08 | 6/9/2026 3:59:00 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 576 | 1.34 | 0.06 | 0.03 | -0.03 | 6/4/2026 | 6/9/2026 3:59:00 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:00 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.27 | -0.12 | 0.05 | -0.04 | 6/9/2026 3:59:00 PM EST | |||
| 45.00 | 1.15 | 2.90 | 2.03 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.50 | -0.60 | 0.11 | -0.08 | 6/2/2026 | 6/9/2026 3:59:00 PM EST |
| 50.00 | 5.10 | 6.90 | 6.00 | 4.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -0.94 | 0.03 | -0.03 | 4/27/2026 | 6/9/2026 3:59:00 PM EST |
| 55.00 | 9.50 | 11.80 | 10.65 | 2.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:00 PM EST |
| 60.00 | 14.40 | 16.90 | 15.65 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 65.00 | 19.40 | 21.90 | 20.65 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST | |||
| 70.00 | 24.40 | 26.90 | 25.65 | % | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:00 PM EST |