Options Chain for SEADRILL LTD COM (SDRL) - $43.60 as of 3/23/2026 6:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.30 | 31.50 | 29.40 | 16.90 | 0.00 | 0.00% | 1.96 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 3/23/2026 3:59:54 PM EST |
| 17.50 | 24.90 | 28.40 | 26.65 | % | 1.52 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 20.00 | 22.40 | 25.50 | 23.95 | 11.60 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/23/2026 3:59:54 PM EST |
| 22.50 | 19.90 | 23.00 | 21.45 | % | 0.95 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 25.00 | 17.60 | 19.90 | 18.75 | 18.63 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 30.00 | 13.10 | 15.40 | 14.25 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.59 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:54 PM EST |
| 35.00 | 7.90 | 10.90 | 9.40 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:54 PM EST |
| 40.00 | 3.80 | 6.70 | 5.25 | 5.35 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.03 | 0.78 | 0.06 | -0.02 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 45.00 | 1.20 | 2.40 | 1.80 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 253 | 0.52 | 0.43 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.70 | -0.50 | -41.67% | 0.02 | 12 | 425 | 0.89 | 0.15 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.15 | 0.03 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.30 | 2.15 | % | 0.14 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.40 | 1.70 | % | 0.10 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/23/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:54 PM EST |
| 40.00 | 0.75 | 2.20 | 1.48 | 0.83 | -0.72 | -46.46% | 0.04 | 10 | 12 | 0.67 | -0.22 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 45.00 | 1.60 | 4.10 | 2.85 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.45 | -0.57 | 0.07 | -0.04 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 50.00 | 5.50 | 8.50 | 7.00 | % | 0.14 | 0 | 0 | 0.98 | -0.85 | 0.04 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 9.90 | 12.10 | 11.00 | % | 0.20 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST |