Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $3.40 as of 10/8/2025 8:44:29 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 | 2.30 | 3.65 | 2.98 | 2.92 | -0.01 | -0.35% | 5.96 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 1.00 | 1.75 | 3.45 | 2.60 | 2.53 | 0.00 | 0.00% | 2.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 1.50 | 1.84 | 1.98 | 1.91 | 1.99 | 0.00 | 0.00% | 1.27 | 0 | 157 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 2.00 | 1.40 | 1.43 | 1.42 | 1.39 | 0.00 | 0.00% | 0.71 | 0 | 126 | 4.82 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 2.50 | 0.90 | 0.93 | 0.92 | 0.93 | +0.05 | +5.69% | 0.37 | 2 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 3.00 | 0.40 | 0.43 | 0.42 | 0.43 | -0.02 | -4.45% | 0.14 | 51 | 553 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 854 | 4,189 | 0.69 | 0.32 | 2.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 655 | 1,318 | 1.35 | 0.00 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.06 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 | 0.03 | 0.00 | 0.00% | 0.22 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,282 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 3.50 | 0.11 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 0.04 | 126 | 543 | 0.69 | -0.68 | 2.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 4.00 | 0.57 | 0.98 | 0.78 | 0.57 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.00 | -1.00 | 0.05 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 4.50 | 1.05 | 3.10 | 2.08 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 1.52 | 3.65 | 2.59 | 1.66 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 5.50 | 1.99 | 4.15 | 3.07 | 2.87 | +0.81 | +39.32% | 0.56 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 6.00 | 2.52 | 4.65 | 3.59 | 3.27 | % | 0.60 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 7.00 | 3.50 | 5.65 | 4.58 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |