Options Chain for SEADRILL LTD COM (SDRL) - $39.04 as of 6/26/2026 8:37:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 23.20 | 21.35 | % | 1.22 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 20.00 | 17.00 | 20.40 | 18.70 | % | 0.93 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 22.50 | 14.50 | 18.30 | 16.40 | % | 0.73 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 25.00 | 12.00 | 15.50 | 13.75 | 14.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 30.00 | 7.00 | 10.30 | 8.65 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 35.00 | 2.90 | 5.60 | 4.25 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.06 | 0.96 | 0.10 | 0.00 | 6/16/2026 | 6/26/2026 3:59:54 PM EST |
| 40.00 | 0.30 | 1.45 | 0.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 364 | 0.41 | 0.36 | 0.10 | -0.02 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.86 | 0.06 | 0.03 | -0.01 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/26/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/26/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.03 | 0 | 30 | 2.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | -0.04 | 0.10 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 40.00 | 1.90 | 3.70 | 2.80 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.44 | -0.64 | 0.10 | -0.02 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 45.00 | 5.40 | 8.20 | 6.80 | 6.99 | +2.09 | +42.66% | 0.15 | 2 | 29 | 1.04 | -0.94 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 50.00 | 10.60 | 12.60 | 11.60 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/26/2026 3:59:54 PM EST |
| 55.00 | 15.10 | 18.00 | 16.55 | 14.56 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:54 PM EST |
| 60.00 | 19.60 | 23.10 | 21.35 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 65.00 | 24.60 | 28.10 | 26.35 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 70.00 | 29.60 | 33.10 | 31.35 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST |