Breaking News

Seadrill Ltd (SDRL)

	Symbol	Exchange	Currency
	SDRL	NYSE	USD	Real-time
	P4F	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

41.13 -1.89 -4.38%

03:48:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 763,991
Bid/Ask: 0.00 / 0.00
Day's Range: 40.16 - 43.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Seadrill Option Chain

Get free option data for SDRL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Seadrill options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 12, 2026 19:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24.4	27.4	0	15.00	0	0%	0	2.15	0
SDRL Call 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|15.00C Delta0.978 Imp Vol3.9065 Bid24.4 Gamma0.0022 Theoretical25.9 Ask27.4 Theta-0.0785 Intrinsic Value25.85 Volume0 Vega0.0032 Time Value-25.85 Open Interest0 Rho0.003 Delta / Theta-12.4624 SDRL Put 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|15.00P Delta-0.0698 Imp Vol7.0578 Bid0 Gamma0.0032 Theoretical2.15 Ask2.15 Theta-0.3552 Intrinsic Value-25.85 Volume0 Vega0.0081 Time Value25.85 Open Interest0 Rho-0.001 Delta / Theta0.1965
0	0%	22.1	25	0	17.50	0	0%	0	2.15	0
SDRL Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|17.50C Delta0.9648 Imp Vol3.7129 Bid22.1 Gamma0.0035 Theoretical23.55 Ask25 Theta-0.1099 Intrinsic Value23.35 Volume0 Vega0.0047 Time Value-23.35 Open Interest0 Rho0.0034 Delta / Theta-8.7761 SDRL Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|17.50P Delta-0.0832 Imp Vol6.1192 Bid0 Gamma0.0042 Theoretical2.15 Ask2.15 Theta-0.3518 Intrinsic Value-23.35 Volume0 Vega0.0092 Time Value23.35 Open Interest0 Rho-0.0011 Delta / Theta0.2364
0	0%	19.6	22.4	0	20.00	0	0%	0	2.15	0
SDRL Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|20.00C Delta0.9624 Imp Vol3.0928 Bid19.6 Gamma0.0044 Theoretical21 Ask22.4 Theta-0.0971 Intrinsic Value20.85 Volume0 Vega0.0049 Time Value-20.85 Open Interest0 Rho0.004 Delta / Theta-9.9165 SDRL Put 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|20.00P Delta-0.0977 Imp Vol5.3253 Bid0 Gamma0.0054 Theoretical2.15 Ask2.15 Theta-0.345 Intrinsic Value-20.85 Volume0 Vega0.0104 Time Value20.85 Open Interest0 Rho-0.0012 Delta / Theta0.2831
					40.85	Price @ Feb 12, 2026 19:18 GMT
0.45	0%	0	1.15	0	45.00	0	0%	3.2	5.7	0
SDRL Call 45.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolSDRL\|20260220\|45.00C Delta0.2968 Imp Vol1.1069 Bid0 Gamma0.0519 Theoretical1.15 Ask1.15 Theta-0.1451 Intrinsic Value-4.15 Volume0 Vega0.0208 Time Value4.6 Open Interest106 Rho0.0024 Delta / Theta-2.0449 SDRL Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSDRL\|20260220\|45.00P Delta-0.9115 Imp Vol0.4994 Bid3.2 Gamma0.066 Theoretical4.45 Ask5.7 Theta-0.0275 Intrinsic Value4.15 Volume0 Vega0.0096 Time Value-4.15 Open Interest0 Rho-0.0055 Delta / Theta33.172

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SDRL Comments

Write your thoughts about Seadrill Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,471.25	-27.57	-0.42%
Nikkei 225	57,639.84	-10.70	-0.02%
Shanghai	4,134.02	+2.03	+0.05%
US 500	6,875.3	-66.1	-0.95%
US Tech 100	24,841.1	-360.2	-1.43%
DAX	24,827.83	-28.32	-0.11%
Dollar Index	96.880	+0.159	+0.16%

Crude Oil WTI	63.06	-1.57	-2.43%
Brent Oil	67.74	-1.66	-2.39%
Natural Gas	3.235	+0.076	+2.41%
Gold	4,969.34	-129.16	-2.53%
Silver	76.525	-7.395	-8.81%
US Soybeans	1,136.50	+12.50	+1.11%
Copper	5.7898	-0.1757	-2.95%

Philippines 2Y	5.024	+0.011	+0.22%
Philippines 10Y	5.909	-0.025	-0.42%
Philippines 20Y	6.601	+0.032	+0.49%
U.S. 2Y	3.470	-0.042	-1.20%
U.S. 10Y	4.107	-0.065	-1.56%
U.S. 30Y	4.730	-0.084	-1.74%
Germany 10Y	2.7677	-0.0093	-0.33%

Alphabet C	310.88	-0.45	-0.14%
Golden Haven	677.00	-3.00	-0.44%
Anheuser Busch ADR	80.32	+3.06	+3.96%
Booking	4,235.18	-77.27	-1.79%
Apple	262.19	-13.31	-4.83%
Alibaba ADR	159.14	-5.18	-3.15%
Tesla	415.92	-12.35	-2.88%

Recent Quotes

Name	Price	Chg.	Chg. %
SDRL	41.13	-1.89	-4.38%
TGGL	0.04	0.00	0.00%
DAT/ETH	0.00000009	0.00000000	0%
4999	23.20	-0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	21.300	-3.62%	10.12M
Metropolitan Bank	73.00	-2.01%	3.48M
BDO Unibank	139.50	0.00%	3.18M
International Container	689.000	+2.84%	2.05M
Jollibee Foods	208.00	-0.10%	1.07M
Ayala Pref	567.00	-0.79%	406.01K
SM Investments	698.00	-0.57%	384.41K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.650	+27.45%	90.00K
Nickel Asia	5.5400	+10.80%	34.55M
Philippine Estates	0.335	+6.35%	90.00K
Pilipinas Shell Petroleum	12.200	+6.27%	893.90K
Far Eastern University	845.00	+5.63%	0.04K
Global Ferronickel	1.940	+5.43%	2.84M
CTS Global Equity	0.40	+5.19%	70.00K

Name	Last	Chg. %	Vol.
Easycall Communications	2.730	-14.42%	3.00K
Ferronoux Holdings	3.650	-10.76%	66.00K
Manila Broadcasting Co	6.300	-8.70%	300.00
Lodestar Investment	0.3900	-7.14%	2.05M
Medco	0.102	-6.42%	80.00K
Greenergy	0.1460	-6.41%	8.00M
Crown Equities	0.075	-6.25%	5.66M