Options Chain for SEADRILL LTD COM (SDRL) - $23.07 as of 5/27/2025 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 22.10 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 17.20 | 19.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 14.80 | 17.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 12.60 | 14.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 11.00 | 11.80 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 8.60 | 9.60 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 6.30 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.92 | 0.03 | -0.01 | 3/11/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 4.50 | 4.90 | 5.56 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.82 | 0.05 | -0.02 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 2.70 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 2,148 | 0.54 | 0.67 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 4,250 | 0.49 | 0.47 | 0.09 | -0.02 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 0.20 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 505 | 0.48 | 0.16 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 152 | 0.57 | 0.04 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 72 | 0.78 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 100 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 981 | 0.73 | -0.08 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.45 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 2,831 | 0.59 | -0.18 | 0.05 | -0.02 | 5/9/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 1.10 | 1.25 | 1.20 | -0.70 | -36.85% | 1 | 599 | 0.54 | -0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 2.20 | 2.35 | 3.20 | 0.00 | 0.00% | 0 | 200 | 0.50 | -0.53 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 5.90 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 76 | 0.50 | -0.84 | 0.05 | -0.01 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 10.60 | 11.60 | 5.90 | 0.00 | 0.00% | 0 | 33 | 0.91 | -0.96 | 0.02 | 0.00 | 2/19/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 15.40 | 18.00 | 6.47 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 20.60 | 23.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 25.10 | 28.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 30.10 | 33.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 35.10 | 38.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 65.00 | 40.10 | 43.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 70.00 | 45.10 | 48.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 50.10 | 53.00 | 23.80 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 55.10 | 58.10 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |