Options Chain for SEADRILL LTD COM (SDRL) - $38.48 as of 1/30/2026 8:39:52 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 | 21.20 | 24.00 | 22.60 | % | 1.51 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 17.50 | 18.90 | 21.40 | 20.15 | % | 1.15 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 20.00 | 16.40 | 19.80 | 18.10 | % | 0.91 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 22.50 | 13.90 | 16.50 | 15.20 | % | 0.68 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 25.00 | 11.40 | 13.90 | 12.65 | 10.11 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:00 AM EST |
| 30.00 | 6.90 | 9.00 | 7.95 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.21 | 0.97 | 0.01 | -0.02 | 1/21/2026 | 2/2/2026 9:59:00 AM EST |
| 35.00 | 3.10 | 4.40 | 3.75 | 4.12 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.54 | 0.77 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 40.00 | 0.00 | 2.55 | 1.28 | 0.86 | -1.06 | -55.21% | 0.03 | 1 | 326 | 1.00 | 0.36 | 0.08 | -0.05 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.04 | -0.02 | 2/2/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 30.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.80 | -0.03 | 0.01 | -0.02 | 1/23/2026 | 2/2/2026 9:59:00 AM EST |
| 35.00 | 0.30 | 1.20 | 0.75 | 0.55 | -0.35 | -38.89% | 0.02 | 3 | 5 | 0.57 | -0.23 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 40.00 | 1.55 | 4.80 | 3.18 | % | 0.08 | 0 | 0 | 1.11 | -0.64 | 0.08 | -0.05 | 2/2/2026 9:59:00 AM EST | |||
| 45.00 | 5.70 | 8.30 | 7.00 | % | 0.16 | 0 | 0 | 1.04 | -0.91 | 0.04 | -0.02 | 2/2/2026 9:59:00 AM EST |