Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.30 as of 11/27/2025 9:24:49 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 | 3.40 | 3.90 | 3.65 | 3.29 | 0.00 | 0.00% | 7.30 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 1.00 | 3.00 | 3.40 | 3.20 | 3.15 | +0.27 | +9.38% | 3.20 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 1.50 | 2.12 | 3.25 | 2.69 | 2.67 | 0.00 | 0.00% | 1.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 2.00 | 1.76 | 2.64 | 2.20 | 2.10 | +0.07 | +3.45% | 1.10 | 7 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 2.50 | 1.25 | 2.20 | 1.73 | 1.39 | 0.00 | 0.00% | 0.69 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 3.00 | 1.10 | 1.46 | 1.28 | 1.25 | +0.11 | +9.65% | 0.43 | 1 | 17 | 5.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 3.50 | 0.73 | 1.00 | 0.87 | 0.76 | +0.40 | +111.12% | 0.25 | 1,011 | 1,735 | 4.29 | 1.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 4.00 | 0.29 | 0.35 | 0.32 | 0.29 | +0.19 | +190.00% | 0.08 | 1,333 | 4,968 | 1.18 | 0.86 | 0.71 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 793 | 2,359 | 0.63 | 0.23 | 1.21 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 51 | 924 | 1.47 | 0.01 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 249 | 4.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 4 | 5.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 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 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 1.20 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.73 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.08 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.06 | 8 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 403 | 1.70 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.01 | 201 | 944 | 0.87 | -0.14 | 0.71 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 4.50 | 0.13 | 0.25 | 0.19 | 0.12 | -0.33 | -73.34% | 0.04 | 30 | 173 | 1.04 | -0.77 | 1.21 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 0.50 | 0.90 | 0.70 | % | 0.14 | 0 | 0 | 3.49 | -0.99 | 0.10 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.50 | 1.00 | 1.75 | 1.38 | 1.48 | 0.00 | 0.00% | 0.25 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 6.00 | 1.50 | 2.25 | 1.88 | % | 0.31 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 6.50 | 2.00 | 2.62 | 2.31 | % | 0.36 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.00 | 2.25 | 2.99 | 2.62 | 3.29 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 2.75 | 3.35 | 3.05 | % | 0.41 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 8.00 | 3.25 | 4.15 | 3.70 | 3.75 | -0.25 | -6.25% | 0.46 | 21 | 21 | 9.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |