Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.70 as of 1/23/2026 1:36:47 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 | 4.15 | 6.45 | 5.30 | 4.51 | +0.37 | +8.94% | 10.60 | 42 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 1.00 | 3.65 | 4.30 | 3.98 | 3.90 | +0.37 | +10.49% | 3.98 | 81 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 1.50 | 3.05 | 3.70 | 3.38 | 3.50 | +0.50 | +16.67% | 2.25 | 89 | 121 | 7.77 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 2.46 | 4.50 | 3.48 | 2.97 | +0.67 | +29.13% | 1.74 | 10 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 1.95 | 2.90 | 2.43 | 2.18 | 0.00 | 0.00% | 0.97 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 1.48 | 2.23 | 1.86 | 1.57 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 3.50 | 1.14 | 1.55 | 1.35 | 1.34 | +0.16 | +13.56% | 0.39 | 11 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.74 | 0.99 | 0.87 | 0.85 | +0.18 | +26.87% | 0.22 | 78 | 1,014 | 1.93 | 0.99 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 0.36 | 0.38 | 0.37 | 0.38 | +0.12 | +46.16% | 0.08 | 2,901 | 5,178 | 0.50 | 0.84 | 0.69 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.05 | +125.00% | 0.02 | 15,005 | 19,799 | 0.55 | 0.35 | 1.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 978 | 339 | 0.72 | 0.04 | 0.24 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 112 | 1.02 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.75 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 32 | 2.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.04 | 4 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 58 | 92 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 81 | 1,429 | 1.22 | -0.01 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 270 | 373 | 0.55 | -0.16 | 0.69 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.24 | 0.28 | 0.26 | 0.15 | -0.21 | -58.34% | 0.05 | 242 | 212 | 0.63 | -0.65 | 1.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.38 | 1.13 | 0.76 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.64 | -0.96 | 0.24 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.78 | 1.53 | 1.16 | 1.20 | -0.38 | -24.06% | 0.19 | 6 | 6 | 2.75 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.50 | 1.36 | 2.11 | 1.74 | % | 0.27 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 7.00 | 1.89 | 2.64 | 2.27 | 2.47 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 7.50 | 2.13 | 3.10 | 2.62 | 2.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 2.75 | 3.95 | 3.35 | % | 0.42 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 8.50 | 3.20 | 4.40 | 3.80 | 3.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |