Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.23 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.35 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1.00 | 2.86 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 1.50 | 2.52 | 3.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 1.85 | 2.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 1.65 | 1.81 | 1.77 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 3.00 | 1.15 | 1.30 | 1.34 | 0.00 | 0.00% | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:54 PM EST |
| 3.50 | 0.66 | 0.77 | 0.75 | +0.04 | +5.64% | 3 | 25 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 0.22 | 0.30 | 0.20 | -0.01 | -4.77% | 22 | 527 | 1.00 | 0.86 | 1.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 216 | 2,134 | 0.70 | 0.10 | 0.78 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 787 | 1.42 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 343 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 115 | 2.51 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 35 | 6.53 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 3 | 7.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.10 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 564 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 41 | 373 | 0.72 | -0.14 | 1.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 4.50 | 0.25 | 0.30 | 0.25 | -0.06 | -19.36% | 3 | 545 | 0.76 | -0.90 | 0.78 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 5.00 | 0.55 | 0.82 | 0.84 | 0.00 | 0.00% | 0 | 95 | 2.04 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 1.18 | 1.37 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 1.70 | 1.86 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.50 | 2.20 | 2.56 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 7.00 | 2.54 | 3.15 | 2.27 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 2.87 | 4.30 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 3.70 | 3.80 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.50 | 3.70 | 5.30 | 3.85 | 0.00 | 0.00% | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:54 PM EST |