Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.37 as of 5/3/2024 3:03:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.50 | 3.00 | 5.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
2.00 | 2.99 | 3.65 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
2.50 | 2.48 | 4.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
3.00 | 2.48 | 2.69 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
3.50 | 1.98 | 2.46 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
4.00 | 1.00 | 2.67 | % | 0 | 0 | 3.33 | 0.99 | 0.04 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
4.50 | 0.84 | 1.39 | 1.13 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.92 | 0.16 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
5.00 | 0.58 | 1.90 | % | 0 | 0 | 3.38 | 0.80 | 0.34 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
5.50 | 0.36 | 0.71 | 0.33 | 0.00 | 0.00% | 0 | 239 | 0.70 | 0.58 | 0.47 | -0.01 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
6.00 | 0.16 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 316 | 0.47 | 0.36 | 0.44 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
6.50 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 174 | 0.48 | 0.19 | 0.31 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
7.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 106 | 0.50 | 0.09 | 0.18 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
7.50 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.03 | 0.08 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
8.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.85 | 0.01 | 0.03 | 0.00 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
8.50 | 0.00 | 1.27 | % | 0 | 0 | 2.97 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
9.50 | 0.00 | 1.27 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
10.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 100 | 3.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.50 | 0.00 | 0.56 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
2.00 | 0.00 | 0.68 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
3.50 | 0.00 | 1.47 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
4.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 5 | 3.53 | -0.01 | 0.04 | 0.00 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
4.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.08 | 0.16 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
5.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 4,706 | 0.49 | -0.20 | 0.34 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
5.50 | 0.23 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.53 | -0.42 | 0.47 | -0.01 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
6.00 | 0.08 | 0.93 | 0.62 | 0.00 | 0.00% | 0 | 44 | 0.72 | -0.64 | 0.44 | 0.00 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
6.50 | 0.75 | 1.59 | % | 0 | 0 | 1.33 | -0.81 | 0.31 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
7.00 | 1.14 | 2.91 | % | 0 | 0 | 0.69 | -0.91 | 0.18 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
7.50 | 1.28 | 2.02 | % | 0 | 0 | 0.92 | -0.97 | 0.08 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
8.00 | 2.32 | 2.74 | % | 0 | 0 | 1.75 | -0.99 | 0.03 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
8.50 | 2.31 | 4.60 | % | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
9.00 | 2.39 | 3.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
9.50 | 2.98 | 5.95 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
10.00 | 3.40 | 5.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
10.50 | 3.90 | 5.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
11.00 | 4.70 | 6.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
11.50 | 4.90 | 7.75 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST |