Options Chain for SEADRILL 2021 LTD COM (SDRL) - $40.68 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 23.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 16.00 | 20.50 | % | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 13.80 | 18.00 | 14.75 | 0.00 | 0.00% | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 8.80 | 13.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 5.10 | 8.40 | 5.77 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.90 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.85 | 3.40 | 2.15 | 0.00 | 0.00% | 1 | 227 | 0.38 | 0.58 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.60 | 0.55 | +0.21 | +61.77% | 1,000 | 762 | 0.43 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 539 | 0.52 | 0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 427 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 450 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.30 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 3.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 347 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 656 | 0.41 | -0.10 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 1.00 | 1.95 | 1.30 | -0.30 | -18.75% | 45 | 1,159 | 0.39 | -0.42 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 4.30 | 4.90 | 4.40 | -0.50 | -10.21% | 5 | 580 | 0.42 | -0.81 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 9.10 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 143 | 0.53 | -0.97 | 0.02 | -0.01 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 12.90 | 17.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 17.80 | 22.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 22.50 | 27.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 27.80 | 32.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 32.50 | 37.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 37.50 | 42.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |