Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $3.14 as of 10/15/2025 7:59:13 AM 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 | 2.06 | 4.75 | 3.41 | % | 6.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 1.00 | 1.79 | 4.30 | 3.05 | % | 3.05 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 1.50 | 1.25 | 2.00 | 1.63 | % | 1.09 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 2.00 | 0.85 | 1.39 | 1.12 | 1.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.26 | 0.99 | 0.02 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 2.50 | 0.35 | 1.10 | 0.73 | % | 0.29 | 0 | 0 | 1.47 | 0.94 | 0.16 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 3.00 | 0.26 | 2.09 | 1.18 | % | 0.39 | 0 | 0 | 5.22 | 0.79 | 0.42 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 3.50 | 0.07 | 0.18 | 0.13 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.59 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.09 | 0.30 | 0.52 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 4.50 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.61 | 0.15 | 0.34 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.07 | 0.19 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.03 | 0.09 | 0.00 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.04 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 6.50 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 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 | 10/14/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.16 | -0.01 | 0.02 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 2.50 | 0.03 | 0.07 | 0.05 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.16 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 3.00 | 0.15 | 0.49 | 0.32 | 0.18 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.18 | -0.21 | 0.42 | -0.01 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 3.50 | 0.35 | 0.71 | 0.53 | 0.51 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.50 | -0.46 | 0.59 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 4.00 | 0.59 | 1.21 | 0.90 | % | 0.23 | 0 | 0 | 1.87 | -0.70 | 0.52 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 4.50 | 1.01 | 1.75 | 1.38 | % | 0.31 | 0 | 0 | 2.29 | -0.85 | 0.34 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 5.00 | 1.50 | 2.25 | 1.88 | % | 0.38 | 0 | 0 | 2.56 | -0.93 | 0.19 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 5.50 | 2.00 | 2.74 | 2.37 | % | 0.43 | 0 | 0 | 2.77 | -0.97 | 0.09 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 6.00 | 2.25 | 5.00 | 3.63 | % | 0.60 | 0 | 0 | 8.12 | -0.99 | 0.04 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 6.50 | 2.75 | 5.50 | 4.13 | % | 0.64 | 0 | 0 | 8.33 | -1.00 | 0.01 | 0.00 | 10/14/2025 3:59:57 PM EST |