Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $2.85 as of 7/11/2025 8:52:04 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 2.00 | 3.60 | 2.80 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
1.00 | 1.56 | 3.95 | 2.76 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
1.50 | 1.23 | 3.45 | 2.34 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
2.00 | 0.00 | 2.99 | 1.50 | % | 0.75 | 0 | 0 | 0.00 | 0.93 | 0.16 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
2.50 | 0.00 | 0.51 | 0.26 | 0.49 | % | 0.10 | 10 | 0 | 0.79 | 0.78 | 0.41 | 0.00 | 7/11/2025 | 7/11/2025 4:00:06 PM EST | |
3.00 | 0.11 | 0.29 | 0.20 | 0.30 | % | 0.07 | 102 | 0 | 0.54 | 0.53 | 0.58 | 0.00 | 7/11/2025 | 7/11/2025 4:00:06 PM EST | |
3.50 | 0.00 | 1.27 | 0.64 | % | 0.18 | 0 | 0 | 6.29 | 0.28 | 0.49 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
4.00 | 0.02 | 1.49 | 0.76 | 0.06 | % | 0.19 | 2 | 0 | 3.54 | 0.13 | 0.31 | 0.00 | 7/11/2025 | 7/11/2025 4:00:06 PM EST | |
4.50 | 0.02 | 0.96 | 0.49 | % | 0.11 | 0 | 0 | 1.99 | 0.05 | 0.16 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
5.00 | 0.01 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.09 | 0.02 | 0.07 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
5.50 | 0.01 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.22 | 0.01 | 0.03 | 0.00 | 7/11/2025 4:00:06 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 1.15 | 0.58 | % | 1.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.24 | 0.00 | 0.02 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
2.00 | 0.00 | 1.33 | 0.67 | % | 0.34 | 0 | 0 | 0.00 | -0.07 | 0.16 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
2.50 | 0.09 | 0.11 | 0.10 | % | 0.04 | 0 | 0 | 0.68 | -0.22 | 0.41 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
3.00 | 0.32 | 2.21 | 1.27 | % | 0.42 | 0 | 0 | 2.95 | -0.47 | 0.58 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 0.89 | -0.72 | 0.49 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
4.00 | 1.07 | 2.56 | 1.82 | % | 0.46 | 0 | 0 | 1.79 | -0.87 | 0.31 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
4.50 | 1.52 | 2.71 | 2.12 | % | 0.47 | 0 | 0 | 6.09 | -0.95 | 0.16 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
5.00 | 2.01 | 2.45 | 2.23 | % | 0.45 | 0 | 0 | 2.12 | -0.98 | 0.07 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
5.50 | 2.56 | 4.00 | 3.28 | % | 0.60 | 0 | 0 | 1.93 | -0.99 | 0.03 | 0.00 | 7/11/2025 4:00:06 PM EST |