Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $3.98 as of 11/7/2025 9:00:19 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 | 2.83 | 5.50 | 4.17 | 3.45 | -0.26 | -7.01% | 8.34 | 9 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 1.00 | 2.30 | 5.00 | 3.65 | % | 3.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 1.50 | 2.00 | 3.75 | 2.88 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 2.00 | 1.50 | 2.25 | 1.88 | 1.50 | % | 0.94 | 2 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 2.50 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:05 PM EST |
| 3.00 | 0.50 | 1.14 | 0.82 | 0.96 | +0.39 | +68.43% | 0.27 | 1 | 69 | 2.71 | 1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 3.50 | 0.43 | 0.55 | 0.49 | 0.54 | +0.12 | +28.58% | 0.14 | 217 | 473 | 1.18 | 0.92 | 0.42 | -0.01 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 4.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.02 | +18.19% | 0.04 | 11,981 | 3,076 | 0.58 | 0.51 | 1.09 | -0.01 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 729 | 6,390 | 0.63 | 0.12 | 0.49 | -0.01 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.11 | 0.01 | 0.07 | 0.00 | 11/5/2025 | 11/7/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.03 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 14 | 5.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 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 | 0.21 | 0.11 | 0.01 | -0.37 | -97.37% | 0.22 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:05 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.02 | 1 | 66 | 2.20 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 334 | 0.81 | -0.08 | 0.42 | -0.01 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 4.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.03 | -15.00% | 0.04 | 273 | 261 | 0.78 | -0.49 | 1.09 | -0.01 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 4.50 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.06 | -0.88 | 0.49 | -0.01 | 10/28/2025 | 11/7/2025 4:00:05 PM EST |
| 5.00 | 0.75 | 1.50 | 1.13 | % | 0.23 | 0 | 0 | 3.68 | -0.99 | 0.07 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 5.50 | 1.25 | 2.00 | 1.63 | % | 0.30 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 6.00 | 1.75 | 2.50 | 2.13 | % | 0.35 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 6.50 | 2.05 | 3.20 | 2.63 | % | 0.40 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 7.00 | 2.70 | 3.55 | 3.13 | 3.52 | % | 0.45 | 2 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 7.50 | 3.00 | 4.20 | 3.60 | % | 0.48 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | |||
| 8.00 | 3.55 | 4.70 | 4.13 | % | 0.52 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST |