Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.13 as of 11/20/2025 7:06:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.05 | 5.50 | 4.28 | 3.69 | 0.00 | 0.00% | 8.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 1.00 | 2.23 | 4.35 | 3.29 | 3.15 | 0.00 | 0.00% | 3.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 1.50 | 1.93 | 3.25 | 2.59 | % | 1.73 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 2.00 | 1.43 | 2.87 | 2.15 | 2.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.28 | 0.99 | 0.01 | 0.00 | 11/18/2025 | 11/20/2025 3:59:51 PM EST |
| 2.50 | 1.14 | 2.18 | 1.66 | % | 0.66 | 0 | 0 | 3.42 | 0.96 | 0.07 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 3.00 | 0.50 | 1.91 | 1.21 | % | 0.40 | 0 | 0 | 3.21 | 0.88 | 0.20 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 3.50 | 0.08 | 2.60 | 1.34 | 0.71 | 0.00 | 0.00% | 0.38 | 0 | 20 | 5.54 | 0.72 | 0.33 | -0.01 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 4.00 | 0.20 | 0.49 | 0.35 | 0.51 | +0.13 | +34.22% | 0.09 | 4 | 43 | 0.70 | 0.53 | 0.41 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 4.50 | 0.12 | 0.22 | 0.17 | 0.20 | +0.02 | +11.12% | 0.04 | 1 | 83 | 0.67 | 0.35 | 0.38 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.23 | 0.29 | 0.00 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.13 | 0.21 | 0.00 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 6.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 2 | 3 | 0.83 | 0.09 | 0.15 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 6.50 | 0.02 | 0.07 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 2 | 0.94 | 0.05 | 0.10 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 0.95 | 0.03 | 0.06 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST | |
| 7.50 | 0.01 | 0.20 | 0.11 | 0.01 | % | 0.01 | 4 | 0 | 1.29 | 0.01 | 0.03 | 0.00 | 11/20/2025 | 11/20/2025 3:59:51 PM EST | |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.32 | -0.01 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.34 | -0.04 | 0.07 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.58 | -0.12 | 0.20 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 3.50 | 0.05 | 0.27 | 0.16 | 0.15 | +0.05 | +50.00% | 0.05 | 42 | 18 | 0.65 | -0.28 | 0.33 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 4.00 | 0.34 | 0.56 | 0.45 | 0.40 | +0.13 | +48.15% | 0.11 | 7 | 36 | 0.78 | -0.47 | 0.41 | -0.01 | 11/20/2025 | 11/20/2025 3:59:51 PM EST |
| 4.50 | 0.45 | 0.94 | 0.70 | 0.57 | 0.00 | 0.00% | 0.16 | 0 | 155 | 1.10 | -0.65 | 0.38 | -0.01 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 5.00 | 0.55 | 1.50 | 1.03 | % | 0.21 | 0 | 0 | 1.48 | -0.77 | 0.29 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 5.50 | 1.00 | 1.95 | 1.48 | % | 0.27 | 0 | 0 | 1.59 | -0.87 | 0.21 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 6.00 | 1.50 | 2.45 | 1.98 | % | 0.33 | 0 | 0 | 1.78 | -0.91 | 0.15 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 6.50 | 1.95 | 2.90 | 2.43 | % | 0.37 | 0 | 0 | 1.83 | -0.95 | 0.10 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 7.00 | 2.25 | 3.45 | 2.85 | % | 0.41 | 0 | 0 | 2.09 | -0.97 | 0.06 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 7.50 | 2.75 | 3.95 | 3.35 | % | 0.45 | 0 | 0 | 2.23 | -0.99 | 0.03 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 8.00 | 3.25 | 4.45 | 3.85 | % | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST |