Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.56 as of 4/19/2024 7:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.95 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 1.50 | 3.45 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.00 | 3.60 | 4.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.50 | 2.66 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:54 PM EST |
| 3.00 | 2.63 | 2.88 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.50 | 1.91 | 2.88 | 3.20 | 0.00 | 0.00% | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:54 PM EST |
| 4.00 | 1.50 | 1.79 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.50 | 0.97 | 1.83 | 1.18 | +0.13 | +12.39% | 1 | 10 | 4.60 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 5.00 | 0.66 | 0.71 | 0.69 | +0.13 | +23.22% | 173 | 229 | 0.79 | 0.96 | 0.21 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 5.50 | 0.24 | 0.54 | 0.26 | +0.06 | +30.00% | 258 | 1,006 | 0.46 | 0.69 | 0.94 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 6.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 946 | 1,240 | 0.49 | 0.22 | 0.74 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 163 | 1,254 | 0.65 | 0.03 | 0.15 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 110 | 3,122 | 0.96 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 685 | 1.66 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 127 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.79 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 7 | 5.03 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.61 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.84 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.71 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.68 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.60 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.59 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.59 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 403 | 0.94 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 5.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 383 | 0.66 | -0.04 | 0.21 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 5.50 | 0.07 | 0.09 | 0.09 | -0.07 | -43.75% | 472 | 613 | 0.51 | -0.31 | 0.94 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 6.00 | 0.07 | 0.40 | 0.40 | -0.11 | -21.57% | 266 | 1,014 | 0.52 | -0.78 | 0.74 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 6.50 | 0.72 | 0.87 | 0.87 | -0.10 | -10.31% | 109 | 1,696 | 0.85 | -0.97 | 0.15 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.00 | 0.35 | 1.37 | 1.35 | +0.53 | +64.64% | 2 | 275 | 1.08 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 7.50 | 1.23 | 1.89 | 1.06 | 0.00 | 0.00% | 0 | 26 | 1.49 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:54 PM EST |
| 8.00 | 2.01 | 2.42 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 8.50 | 2.43 | 2.93 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 9.00 | 3.30 | 3.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 9.50 | 3.80 | 3.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.00 | 4.30 | 4.40 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 10.50 | 4.80 | 4.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.00 | 5.30 | 5.40 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 11.50 | 5.00 | 5.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 12.00 | 5.40 | 6.45 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 12.50 | 6.75 | 7.90 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST |