Options Chain for SEADRILL LTD COM (SDRL) - $23.99 as of 5/28/2025 4:04:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.30 | 23.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 5.00 | 18.10 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 7.50 | 15.60 | 18.00 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 10.00 | 13.10 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 12.50 | 10.60 | 13.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 15.00 | 8.50 | 9.20 | 6.50 | 0.00 | 0.00% | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 2:59:07 PM EST |
| 17.50 | 6.00 | 7.70 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 5/28/2025 2:59:07 PM EST | |||
| 20.00 | 3.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.91 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 2:59:07 PM EST |
| 22.50 | 1.70 | 2.30 | 3.08 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.70 | 0.11 | -0.03 | 5/15/2025 | 5/28/2025 2:59:07 PM EST |
| 25.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1,086 | 0.47 | 0.37 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 2:59:07 PM EST |
| 17.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 13 | 1.41 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/28/2025 2:59:07 PM EST |
| 20.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 507 | 0.57 | -0.09 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 2:59:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 135 | 0.41 | -0.30 | 0.11 | -0.03 | 5/27/2025 | 5/28/2025 2:59:07 PM EST |
| 25.00 | 1.60 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.63 | 0.13 | -0.03 | 5/23/2025 | 5/28/2025 2:59:07 PM EST |
| 30.00 | 6.10 | 6.70 | % | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 5/28/2025 2:59:07 PM EST | |||
| 35.00 | 11.10 | 12.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:07 PM EST |