Options Chain for SEADRILL LTD COM (SDRL) - $30.50 as of 7/11/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.40 | 30.00 | 28.20 | % | 11.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 24.60 | 27.50 | 26.05 | % | 5.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 22.30 | 25.00 | 23.65 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 19.80 | 22.50 | 21.15 | % | 2.11 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 12.50 | 17.30 | 20.00 | 18.65 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 15.00 | 14.80 | 17.50 | 16.15 | % | 1.08 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 17.50 | 12.30 | 15.00 | 13.65 | 6.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 9.90 | 12.30 | 11.10 | 8.00 | 0.00 | 0.00% | 0.55 | 0 | 25 | 4.16 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 7.20 | 9.20 | 8.20 | 3.89 | 0.00 | 0.00% | 0.36 | 0 | 2,148 | 1.98 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 5.30 | 5.70 | 5.50 | 5.50 | -0.96 | -14.87% | 0.22 | 1 | 4,216 | 1.46 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.90 | 1.25 | 1.08 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 576 | 0.43 | 0.63 | 0.18 | -0.06 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.60 | 0.03 | 0.02 | -0.01 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.46 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.07 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.04 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 7/11/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 981 | 4.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2,833 | 3.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,198 | 2.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,678 | 1.18 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.40 | -0.30 | -42.86% | 0.02 | 2 | 85 | 0.69 | -0.37 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 3.80 | 6.50 | 5.15 | 4.75 | 0.00 | 0.00% | 0.15 | 0 | 33 | 2.10 | -0.97 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 8.80 | 11.50 | 10.15 | 6.47 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 13.90 | 16.50 | 15.20 | 18.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 18.80 | 21.50 | 20.15 | % | 0.40 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 55.00 | 23.80 | 26.50 | 25.15 | % | 0.46 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 28.80 | 31.50 | 30.15 | % | 0.50 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 32.90 | 36.50 | 34.70 | % | 0.53 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 70.00 | 38.80 | 41.50 | 40.15 | % | 0.57 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 75.00 | 43.80 | 46.50 | 45.15 | 23.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 48.30 | 51.50 | 49.90 | % | 0.62 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |