Options Chain for SEADRILL 2021 LTD COM (SDRL) - $50.18 as of 4/29/2024 4:58:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.30 | 28.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 30.00 | 19.10 | 23.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 35.00 | 14.00 | 18.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 40.00 | 8.60 | 13.00 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.99 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:58 PM EST |
| 45.00 | 5.70 | 6.10 | 6.61 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.89 | 0.04 | -0.03 | 4/17/2024 | 4/29/2024 3:59:58 PM EST |
| 50.00 | 1.95 | 2.20 | 2.26 | +0.21 | +10.25% | 2 | 41 | 0.41 | 0.56 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 55.00 | 0.25 | 0.55 | 0.55 | +0.15 | +37.50% | 6 | 379 | 0.39 | 0.17 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.67 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/29/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.01 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 3:59:58 PM EST |
| 45.00 | 0.40 | 0.50 | 0.40 | -0.28 | -41.18% | 3 | 10 | 0.51 | -0.11 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 50.00 | 1.55 | 1.70 | 1.52 | -0.15 | -8.99% | 5 | 59 | 0.41 | -0.44 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 55.00 | 4.70 | 6.10 | % | 0 | 0 | 0.47 | -0.83 | 0.06 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 60.00 | 9.10 | 11.10 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 65.00 | 13.00 | 17.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST | |||
| 70.00 | 18.60 | 22.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:58 PM EST |