Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $3.20 as of 3/28/2025 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.28 | 4.80 | 2.77 | -0.07 | -2.47% | 1 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 1.00 | 1.89 | 4.30 | 2.06 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 1.66 | 1.72 | 1.65 | -0.15 | -8.34% | 3 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 1.06 | 1.41 | 1.03 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 2.50 | 0.59 | 0.72 | 0.70 | +0.03 | +4.48% | 50 | 56 | 1.25 | 1.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 0.21 | 0.29 | 0.22 | -0.10 | -31.25% | 457 | 632 | 0.45 | 0.82 | 1.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 235 | 1,343 | 0.53 | 0.14 | 0.81 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 12 | 1,158 | 1.29 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 52 | 5.39 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 144 | 2.10 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.47 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.26 | 0.00 | 0.00% | 0 | 2 | 6.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.29 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.32 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.53 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.52 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 857 | 1.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.02 | -0.05 | -71.43% | 10 | 157 | 1.10 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 257 | 569 | 0.64 | -0.18 | 1.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 0.29 | 0.34 | 0.35 | +0.11 | +45.84% | 20 | 586 | 0.58 | -0.86 | 0.81 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.72 | 0.83 | 0.79 | -0.03 | -3.66% | 82 | 40 | 1.18 | -1.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 1.09 | 1.33 | 1.16 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 1.58 | 1.88 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.50 | 2.28 | 2.33 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.59 | 2.87 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.50 | 3.25 | 3.35 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 3.75 | 3.90 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 4.25 | 4.35 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |