Options Chain for SEADRILL LTD COM (SDRL) - $45.67 as of 6/5/2026 7:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.30 | 29.10 | 27.20 | % | 1.55 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 20.00 | 22.80 | 26.60 | 24.70 | % | 1.23 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 22.50 | 20.30 | 23.40 | 21.85 | % | 0.97 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 25.00 | 17.80 | 21.50 | 19.65 | % | 0.79 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 30.00 | 14.00 | 16.00 | 15.00 | % | 0.50 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 35.00 | 9.10 | 11.20 | 10.15 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.92 | 0.94 | 0.02 | -0.02 | 3/23/2026 | 6/5/2026 3:59:58 PM EST |
| 40.00 | 5.00 | 6.70 | 5.85 | 6.20 | -1.07 | -14.72% | 0.15 | 4 | 411 | 0.50 | 0.78 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 45.00 | 2.05 | 3.20 | 2.63 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 469 | 0.46 | 0.52 | 0.06 | -0.04 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 50.00 | 0.65 | 1.65 | 1.15 | 1.30 | -4.82 | -78.76% | 0.02 | 2 | 263 | 0.48 | 0.26 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.51 | 0.10 | 0.03 | -0.02 | 5/15/2026 | 6/5/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.07 | 0.03 | 0.01 | -0.01 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/5/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 30 | 2.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 20 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 6/5/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 3 | 0.93 | -0.06 | 0.02 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 40.00 | 0.80 | 1.40 | 1.10 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.50 | -0.22 | 0.04 | -0.03 | 5/29/2026 | 6/5/2026 3:59:58 PM EST |
| 45.00 | 2.75 | 3.20 | 2.98 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.47 | -0.48 | 0.06 | -0.04 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 50.00 | 4.60 | 7.20 | 5.90 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.64 | -0.74 | 0.05 | -0.03 | 5/5/2026 | 6/5/2026 3:59:58 PM EST |
| 55.00 | 9.40 | 11.50 | 10.45 | % | 0.19 | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 60.00 | 13.80 | 17.60 | 15.70 | % | 0.26 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 65.00 | 18.80 | 22.50 | 20.65 | % | 0.32 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 70.00 | 23.80 | 27.60 | 25.70 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST |