Options Chain for SEADRILL LTD COM (SDRL) - $39.87 as of 7/5/2026 11:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.00 | 18.40 | 17.20 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 25.00 | 13.70 | 16.00 | 14.85 | % | 0.59 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 30.00 | 9.00 | 11.30 | 10.15 | % | 0.34 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 4.90 | 7.60 | 6.25 | % | 0.18 | 0 | 0 | 0.86 | 0.79 | 0.04 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 1.35 | 4.50 | 2.93 | % | 0.07 | 0 | 0 | 0.49 | 0.54 | 0.05 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.71 | 0.30 | 0.05 | -0.03 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.84 | 0.13 | 0.03 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.61 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 0.10 | 3.30 | 1.70 | % | 0.05 | 0 | 0 | 0.62 | -0.21 | 0.04 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 1.45 | 4.50 | 2.98 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.05 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 4.70 | 7.60 | 6.15 | 7.49 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | -0.70 | 0.05 | -0.03 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 9.40 | 11.50 | 10.45 | % | 0.21 | 0 | 0 | 0.75 | -0.87 | 0.03 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 14.10 | 16.40 | 15.25 | % | 0.28 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 18.60 | 21.70 | 20.15 | % | 0.34 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST |