Options Chain for SEADRILL LTD COM (SDRL) - $31.91 as of 8/29/2025 9:09:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.90 | 31.40 | 29.65 | % | 11.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 25.40 | 28.80 | 27.10 | % | 5.42 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 22.90 | 26.40 | 24.65 | % | 3.29 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 20.40 | 23.90 | 22.15 | % | 2.21 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 18.20 | 21.40 | 19.80 | % | 1.58 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 15.70 | 18.90 | 17.30 | % | 1.15 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 13.40 | 15.10 | 14.25 | 11.60 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 11.50 | 12.40 | 11.95 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 9.10 | 9.70 | 9.40 | 6.54 | 0.00 | 0.00% | 0.42 | 0 | 81 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 6.70 | 7.30 | 7.00 | 4.45 | 0.00 | 0.00% | 0.28 | 0 | 128 | 0.86 | 0.98 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 2.35 | 2.70 | 2.53 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 401 | 0.41 | 0.74 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.41 | 0.22 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.02 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.80 | -0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.62 | -0.26 | 0.09 | -0.03 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 3.30 | 3.60 | 3.45 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.48 | -0.78 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 7.70 | 10.00 | 8.85 | 21.11 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.47 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 12.60 | 14.30 | 13.45 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 17.60 | 19.90 | 18.75 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 22.60 | 24.90 | 23.75 | % | 0.43 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 27.60 | 30.10 | 28.85 | % | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |