Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $3.06 as of 9/2/2025 9:45:59 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 | 2.00 | 4.65 | 3.33 | % | 6.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 1.00 | 1.77 | 4.15 | 2.96 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 1.50 | 1.33 | 3.65 | 2.49 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 2.00 | 0.77 | 3.15 | 1.96 | % | 0.98 | 0 | 0 | 0.00 | 0.99 | 0.04 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.81 | 0.41 | % | 0.16 | 0 | 0 | 1.48 | 0.88 | 0.35 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 3.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.01 | -3.85% | 0.09 | 15 | 115 | 0.57 | 0.58 | 0.70 | 0.00 | 9/2/2025 | 9/2/2025 4:00:05 PM EST |
| 3.50 | 0.07 | 0.11 | 0.09 | % | 0.03 | 0 | 0 | 0.59 | 0.27 | 0.58 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 4.00 | 0.02 | 0.06 | 0.04 | 0.04 | % | 0.01 | 1 | 0 | 0.76 | 0.10 | 0.29 | 0.00 | 9/2/2025 | 9/2/2025 4:00:05 PM EST | |
| 4.50 | 0.00 | 0.72 | 0.36 | % | 0.08 | 0 | 0 | 2.84 | 0.02 | 0.10 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.14 | 0.01 | 0.03 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 1.00 | 0.50 | % | 0.09 | 0 | 0 | 3.96 | 0.00 | 0.01 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 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 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.04 | -0.01 | 0.04 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 2.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.33 | -0.12 | 0.35 | 0.00 | 8/29/2025 | 9/2/2025 4:00:05 PM EST |
| 3.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.03 | -13.05% | 0.06 | 3 | 16 | 0.64 | -0.42 | 0.70 | 0.00 | 9/2/2025 | 9/2/2025 4:00:05 PM EST |
| 3.50 | 0.48 | 0.65 | 0.57 | % | 0.16 | 0 | 0 | 1.20 | -0.73 | 0.58 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.21 | 0.61 | % | 0.15 | 0 | 0 | 1.42 | -0.90 | 0.29 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 4.50 | 1.27 | 1.76 | 1.52 | % | 0.34 | 0 | 0 | 1.82 | -0.98 | 0.10 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 5.00 | 1.79 | 2.81 | 2.30 | % | 0.46 | 0 | 0 | 3.46 | -0.99 | 0.03 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 5.50 | 2.27 | 4.55 | 3.41 | % | 0.62 | 0 | 0 | 7.41 | -1.00 | 0.01 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 6.00 | 2.77 | 5.05 | 3.91 | % | 0.65 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST |