Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.41 as of 11/28/2025 9:31:28 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 | 3.25 | 4.45 | 3.85 | 3.69 | 0.00 | 0.00% | 7.70 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 1.00 | 2.75 | 3.95 | 3.35 | 3.04 | 0.00 | 0.00% | 3.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 1.50 | 2.25 | 3.45 | 2.85 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 2.00 | 1.98 | 2.70 | 2.34 | % | 1.17 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 2.50 | 1.46 | 2.20 | 1.83 | % | 0.73 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 3.00 | 0.96 | 1.70 | 1.33 | 1.00 | 0.00 | 0.00% | 0.44 | 0 | 17 | 4.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 3.50 | 0.77 | 1.00 | 0.89 | 1.08 | +0.28 | +35.00% | 0.25 | 10 | 142 | 2.03 | 1.00 | 0.05 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 0.21 | 0.46 | 0.34 | 0.41 | +0.07 | +20.59% | 0.09 | 499 | 1,677 | 1.02 | 0.81 | 0.62 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 4.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.06 | +120.00% | 0.03 | 14,327 | 1,230 | 0.70 | 0.40 | 0.90 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 63 | 150 | 0.67 | 0.13 | 0.41 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 85 | 1.70 | 0.01 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.38 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/28/2025 12:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 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 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.21 | 0.00 | 0.05 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 53 | 7,867 | 0.75 | -0.19 | 0.62 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 4.50 | 0.17 | 0.35 | 0.26 | 0.19 | -0.05 | -20.84% | 0.06 | 25 | 7 | 0.73 | -0.60 | 0.90 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 0.34 | 0.85 | 0.60 | 0.65 | -0.24 | -26.97% | 0.12 | 10 | 1 | 0.57 | -0.87 | 0.41 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 5.50 | 0.81 | 1.55 | 1.18 | % | 0.21 | 0 | 0 | 3.17 | -0.99 | 0.08 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 1.31 | 2.05 | 1.68 | 2.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.01 | 0.00 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 6.50 | 1.83 | 2.55 | 2.19 | % | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 2.10 | 3.25 | 2.68 | % | 0.38 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.50 | 2.60 | 3.75 | 3.18 | % | 0.42 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 8.00 | 3.10 | 4.25 | 3.68 | % | 0.46 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |