Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $3.04 as of 8/22/2025 8:34:27 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 | 2.07 | 2.70 | 2.39 | 2.58 | +0.25 | +10.73% | 4.78 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 1.00 | 1.73 | 4.00 | 2.87 | 2.25 | +0.20 | +9.76% | 2.87 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 1.49 | 2.72 | 2.11 | 1.46 | 0.00 | 0.00% | 1.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.99 | 1.45 | 1.22 | 0.89 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.52 | 0.56 | 0.54 | 0.54 | +0.18 | +50.00% | 0.22 | 4 | 87 | 1.36 | 0.99 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.08 | +400.00% | 0.04 | 2,090 | 1,988 | 0.53 | 0.59 | 1.75 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 116 | 816 | 0.82 | 0.04 | 0.35 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 275 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 43 | 5.47 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 17 | 5.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.82 | 0.41 | % | 0.07 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.53 | 0.27 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 591 | 1.47 | -0.01 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 0.02 | 87 | 74 | 0.53 | -0.41 | 1.75 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.41 | 0.59 | 0.50 | 0.53 | 0.00 | 0.00% | 0.14 | 0 | 40 | 2.28 | -0.96 | 0.35 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.92 | 2.83 | 1.88 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.50 | 1.38 | 3.60 | 2.49 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 1.87 | 3.95 | 2.91 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.50 | 2.37 | 4.60 | 3.49 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 6.00 | 2.88 | 5.10 | 3.99 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |