Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $2.77 as of 5/13/2025 3:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.18 | 2.27 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 1.00 | 1.70 | 1.82 | 1.76 | +0.04 | +2.33% | 10 | 68 | 9.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 1.50 | 1.21 | 1.31 | 1.25 | +0.15 | +13.64% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.00 | 0.72 | 0.77 | 0.72 | -0.03 | -4.00% | 103 | 974 | 6.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.50 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 186 | 2,577 | 2.17 | 0.90 | 0.61 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 401 | 14,040 | 0.97 | 0.19 | 1.38 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 156 | 1.50 | 0.00 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 16,352 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.32 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 223 | 17,100 | 3.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,774 | 6,810 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,049 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 732 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 803 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 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 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 845 | 3.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 21,748 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 9 | 463 | 1.21 | -0.10 | 0.61 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.00 | 0.22 | 0.30 | 0.26 | +0.02 | +8.34% | 232 | 2,265 | 1.37 | -0.81 | 1.38 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.50 | 0.70 | 0.83 | % | 0 | 0 | 6.80 | -1.00 | 0.05 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 4.00 | 1.23 | 1.48 | 1.20 | -0.02 | -1.64% | 50 | 4,170 | 5.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.50 | 1.68 | 1.87 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 5.00 | 2.04 | 2.33 | 2.25 | 0.00 | 0.00% | 0 | 813 | 7.76 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 6.00 | 3.20 | 3.30 | 3.87 | 0.00 | 0.00% | 0 | 2 | 6.84 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 7.00 | 4.20 | 4.30 | 4.52 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:01 PM EST |
| 8.00 | 5.20 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 5/13/2025 4:00:01 PM EST |
| 9.00 | 6.20 | 6.30 | % | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |