Options Chain for SEADRILL LTD COM (SDRL) - $28.01 as of 6/20/2025 9:25:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 15.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.50 | 9.90 | 12.50 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 7.70 | 10.00 | % | 0 | 0 | 0.98 | 0.95 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.50 | 5.60 | 7.70 | % | 0 | 0 | 0.73 | 0.87 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 3.20 | 6.30 | % | 0 | 0 | 0.73 | 0.75 | 0.05 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 1.05 | 1.95 | % | 0 | 0 | 0.51 | 0.40 | 0.07 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 0.15 | 1.05 | 0.53 | % | 8 | 0 | 0.57 | 0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 40.00 | 0.00 | 2.30 | % | 0 | 0 | 0.69 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | -0.05 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | -0.13 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 0.75 | 1.35 | % | 0 | 0 | 0.55 | -0.25 | 0.05 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 2.90 | 3.70 | % | 0 | 0 | 0.49 | -0.60 | 0.07 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 6.50 | 9.20 | % | 0 | 0 | 0.66 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 11.30 | 14.00 | % | 0 | 0 | 1.12 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST |