Options Chain for SEADRILL LTD COM (SDRL) - $29.01 as of 8/18/2025 11:27:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.10 | 27.90 | 27.00 | % | 10.80 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 5.00 | 23.50 | 25.30 | 24.40 | % | 4.88 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 7.50 | 21.00 | 22.70 | 21.85 | % | 2.91 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 10.00 | 18.50 | 19.60 | 19.05 | % | 1.91 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 12.50 | 15.30 | 17.60 | 16.45 | % | 1.32 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 15.00 | 12.80 | 15.10 | 13.95 | % | 0.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 17.50 | 11.00 | 12.40 | 11.70 | 11.60 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 20.00 | 9.20 | 9.70 | 9.45 | % | 0.47 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 8/18/2025 10:58:52 AM EST | |||
| 22.50 | 6.80 | 7.10 | 6.95 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 81 | 0.76 | 0.95 | 0.02 | -0.01 | 8/11/2025 | 8/18/2025 10:58:52 AM EST |
| 25.00 | 4.60 | 4.90 | 4.75 | 4.45 | -0.05 | -1.12% | 0.19 | 6 | 128 | 0.47 | 0.86 | 0.05 | -0.02 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 30.00 | 1.25 | 1.70 | 1.48 | 1.33 | -0.07 | -5.00% | 0.05 | 3 | 395 | 0.45 | 0.47 | 0.10 | -0.03 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.42 | 0.11 | 0.05 | -0.01 | 7/30/2025 | 8/18/2025 10:58:52 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/18/2025 10:58:52 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/18/2025 10:58:52 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/18/2025 10:58:52 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.93 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 8/18/2025 10:58:52 AM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.60 | -0.05 | 0.02 | -0.01 | 8/5/2025 | 8/18/2025 10:58:52 AM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.56 | -0.14 | 0.05 | -0.02 | 8/12/2025 | 8/18/2025 10:58:52 AM EST |
| 30.00 | 1.85 | 2.15 | 2.00 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 123 | 0.49 | -0.53 | 0.10 | -0.03 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 35.00 | 5.50 | 6.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.87 | -0.89 | 0.05 | -0.01 | 7/8/2025 | 8/18/2025 10:58:52 AM EST |
| 40.00 | 10.60 | 12.40 | 11.50 | 21.11 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.36 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 8/18/2025 10:58:52 AM EST |
| 45.00 | 15.20 | 17.30 | 16.25 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 50.00 | 20.40 | 22.30 | 21.35 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 55.00 | 25.10 | 27.60 | 26.35 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 60.00 | 30.50 | 32.60 | 31.55 | % | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST |