Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.19 as of 9/6/2024 4:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.84 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 1.50 | 2.41 | 2.71 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.00 | 2.06 | 2.36 | 2.68 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 2.50 | 1.22 | 2.03 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 3.00 | 0.72 | 1.54 | 1.77 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.02 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 3.50 | 0.43 | 1.08 | 0.68 | +0.01 | +1.50% | 2 | 2 | 0.79 | 0.93 | 0.27 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 4.00 | 0.04 | 0.46 | 0.26 | -0.03 | -10.35% | 51 | 82 | 0.54 | 0.65 | 0.85 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 2,291 | 760 | 0.54 | 0.23 | 0.71 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 4,732 | 0.62 | 0.04 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 5.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 45 | 1,093 | 0.90 | 0.00 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 627 | 35,459 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 2,338 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 84 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 212 | 1.75 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 201 | 2.24 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 9.50 | 0.00 | 0.27 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 190 | 3.83 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.27 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.07 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.27 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.18 | 0.00 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 3.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 60 | 240 | 0.66 | -0.07 | 0.27 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 4.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 22 | 777 | 0.54 | -0.35 | 0.85 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 4.50 | 0.20 | 0.63 | 0.35 | -0.02 | -5.41% | 51 | 899 | 0.53 | -0.77 | 0.71 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 5.00 | 0.85 | 0.99 | 0.86 | +0.02 | +2.39% | 474 | 15,304 | 0.80 | -0.96 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 5.50 | 1.13 | 1.61 | 1.21 | 0.00 | 0.00% | 0 | 97 | 1.66 | -1.00 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 6.00 | 1.49 | 2.04 | 1.30 | 0.00 | 0.00% | 0 | 348 | 1.21 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 6.50 | 2.13 | 2.61 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.00 | 2.78 | 3.30 | 1.57 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 7.50 | 2.92 | 3.45 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 8.00 | 3.85 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 8.50 | 3.90 | 4.45 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 4.10 | 5.65 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.50 | 4.55 | 6.15 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 5.80 | 6.65 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.50 | 5.55 | 6.45 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 6.05 | 7.65 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |