Options Chain for SEADRILL LTD COM (SDRL) - $32.06 as of 10/24/2025 6:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 15.80 | 14.65 | % | 0.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 20.00 | 11.00 | 13.30 | 12.15 | % | 0.61 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 22.50 | 7.60 | 10.70 | 9.15 | % | 0.41 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 25.00 | 5.20 | 8.20 | 6.70 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.15 | 0.92 | 0.02 | -0.02 | 10/10/2025 | 10/24/2025 3:59:58 PM EST |
| 30.00 | 2.00 | 4.90 | 3.45 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.68 | 0.67 | 0.06 | -0.04 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 1.00 | +0.50 | +100.00% | 0.03 | 3 | 52 | 0.56 | 0.34 | 0.06 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 224 | 0.64 | 0.13 | 0.04 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.04 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | -0.03 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.42 | -0.08 | 0.02 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 30.00 | 0.30 | 3.10 | 1.70 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.73 | -0.33 | 0.06 | -0.04 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 35.00 | 2.35 | 4.40 | 3.38 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.66 | 0.06 | -0.04 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 40.00 | 7.30 | 8.70 | 8.00 | % | 0.20 | 0 | 0 | 0.86 | -0.87 | 0.04 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 45.00 | 11.80 | 14.10 | 12.95 | % | 0.29 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 16.10 | 19.40 | 17.75 | % | 0.35 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |