Options Chain for SEADRILL 2021 LTD COM (SDRL) - $50.18 as of 4/26/2024 9:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.60 | 28.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 19.00 | 23.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 14.00 | 18.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 8.90 | 13.00 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.97 | 0.01 | -0.01 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 5.60 | 7.20 | 6.61 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.84 | 0.04 | -0.03 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 1.90 | 2.20 | 2.05 | +0.05 | +2.50% | 3 | 38 | 0.40 | 0.54 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 379 | 0.39 | 0.19 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.63 | 0.04 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.03 | 0.01 | -0.01 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.35 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.16 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 1.50 | 1.80 | 1.67 | -0.39 | -18.94% | 3 | 57 | 0.37 | -0.46 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 5.00 | 5.30 | % | 0 | 0 | 0.35 | -0.81 | 0.06 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 7.90 | 12.40 | % | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 13.20 | 17.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 18.40 | 22.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |