Options Chain for SEADRILL LTD COM (SDRL) - $23.20 as of 5/30/2025 9:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.10 | 22.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 16.50 | 20.30 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 14.10 | 17.80 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 11.60 | 15.40 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 10.20 | 12.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 7.80 | 10.00 | 8.00 | +1.50 | +23.08% | 12 | 12 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 5.50 | 7.20 | % | 0 | 0 | 1.83 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 3.30 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 14 | 1.22 | 0.88 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 1.50 | 2.45 | 1.62 | -1.46 | -47.41% | 3 | 54 | 0.73 | 0.62 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.50 | -0.30 | -37.50% | 1,000 | 1,085 | 0.57 | 0.29 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 4 | 22 | 0.66 | 0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 13 | 2.35 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 507 | 0.71 | -0.12 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.65 | 1.15 | 0.80 | +0.17 | +26.99% | 15 | 136 | 0.58 | -0.38 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 1.65 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.71 | 0.13 | -0.03 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 6.30 | 8.70 | % | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 11.20 | 13.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |