Options Chain for SEADRILL LTD COM (SDRL) - $29.10 as of 6/16/2025 9:23:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.50 | 28.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 5.00 | 22.50 | 25.40 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 7.50 | 20.00 | 23.00 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 10.00 | 17.80 | 20.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 12.50 | 15.40 | 17.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 15.00 | 13.40 | 15.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 17.50 | 11.00 | 12.60 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/16/2025 4:00:05 PM EST |
| 20.00 | 8.60 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.98 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 4:00:05 PM EST |
| 22.50 | 6.70 | 8.10 | 6.34 | +3.24 | +104.52% | 2 | 2,149 | 1.57 | 0.93 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 25.00 | 2.95 | 4.70 | 4.48 | -0.34 | -7.06% | 12 | 4,217 | 0.41 | 0.82 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | -0.12 | -8.58% | 4 | 601 | 0.53 | 0.41 | 0.09 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 35.00 | 0.15 | 0.20 | 0.16 | -0.09 | -36.00% | 30 | 251 | 0.48 | 0.09 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/16/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 6/16/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/16/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 100 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 6/16/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 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 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.15 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.35 | 0.11 | -0.15 | -57.70% | 1 | 981 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 2,833 | 1.05 | -0.02 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.30 | 0.10 | -0.10 | -50.00% | 2,504 | 3,142 | 0.57 | -0.07 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 25.00 | 0.35 | 0.50 | 0.42 | -0.06 | -12.50% | 2,515 | 213 | 0.52 | -0.18 | 0.05 | -0.02 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 30.00 | 2.00 | 2.35 | 3.14 | 0.00 | 0.00% | 0 | 76 | 0.42 | -0.59 | 0.09 | -0.03 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 35.00 | 5.80 | 6.30 | 6.45 | +0.55 | +9.33% | 1 | 33 | 0.19 | -0.91 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 40.00 | 10.70 | 13.00 | 6.47 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 2/6/2025 | 6/16/2025 4:00:05 PM EST |
| 45.00 | 15.70 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/16/2025 4:00:05 PM EST |
| 50.00 | 20.60 | 23.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 55.00 | 25.10 | 28.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 60.00 | 29.90 | 33.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 65.00 | 34.90 | 38.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 70.00 | 39.80 | 43.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 75.00 | 45.00 | 48.00 | 23.80 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 6/16/2025 4:00:05 PM EST |
| 80.00 | 49.90 | 53.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST |