Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.87 as of 8/17/2026 8:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.10 | 4.80 | % | 4.80 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 1.50 | 4.05 | 4.60 | 4.33 | % | 2.89 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 2.00 | 3.75 | 4.00 | 3.88 | 3.87 | % | 1.94 | 2 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 2.50 | 3.25 | 3.65 | 3.45 | % | 1.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 3.00 | 2.62 | 3.10 | 2.86 | 2.89 | % | 0.95 | 8 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 3.50 | 2.06 | 2.51 | 2.29 | % | 0.65 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 4.00 | 1.80 | 1.99 | 1.90 | 2.06 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.99 | 0.99 | 0.03 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 4.50 | 1.18 | 1.51 | 1.35 | % | 0.30 | 0 | 0 | 0.79 | 0.95 | 0.11 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.78 | 1.10 | 0.94 | 1.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | 0.85 | 0.23 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 5.50 | 0.56 | 0.73 | 0.65 | 0.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.50 | 0.70 | 0.36 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 6.00 | 0.28 | 0.35 | 0.32 | 0.33 | -0.01 | -2.95% | 0.05 | 4 | 37 | 0.44 | 0.50 | 0.40 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 6.50 | 0.08 | 0.28 | 0.18 | 0.16 | 0.00 | 0.00% | 0.03 | 11 | 2 | 0.45 | 0.33 | 0.35 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 7 | 3 | 0.47 | 0.20 | 0.26 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 7.50 | 0.02 | 0.08 | 0.05 | 0.08 | % | 0.01 | 1 | 0 | 0.49 | 0.12 | 0.18 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.06 | 0.11 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 8.50 | 0.01 | 0.08 | 0.05 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.06 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.03 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.17 | 0.09 | % | 0.09 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.17 | 0.09 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.18 | 0.09 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.18 | 0.09 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.03 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 0.79 | -0.05 | 0.11 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.05 | 0.12 | 0.09 | 0.09 | % | 0.02 | 4 | 0 | 0.49 | -0.15 | 0.23 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 5.50 | 0.17 | 0.26 | 0.22 | 0.25 | +0.02 | +8.70% | 0.04 | 2 | 2 | 0.48 | -0.30 | 0.36 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 6.00 | 0.40 | 0.56 | 0.48 | 0.59 | % | 0.08 | 1 | 0 | 0.52 | -0.50 | 0.40 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 6.50 | 0.65 | 0.84 | 0.75 | % | 0.12 | 0 | 0 | 0.54 | -0.67 | 0.35 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 7.00 | 1.05 | 1.29 | 1.17 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.26 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 7.50 | 1.60 | 1.82 | 1.71 | % | 0.23 | 0 | 0 | 0.81 | -0.88 | 0.18 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 8.00 | 2.05 | 2.44 | 2.25 | % | 0.28 | 0 | 0 | 1.12 | -0.94 | 0.11 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 8.50 | 2.52 | 2.96 | 2.74 | % | 0.32 | 0 | 0 | 1.26 | -0.97 | 0.06 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 9.00 | 3.00 | 3.45 | 3.23 | % | 0.36 | 0 | 0 | 1.35 | -0.99 | 0.03 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 9.50 | 3.50 | 3.95 | 3.73 | % | 0.39 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 10.00 | 4.00 | 4.45 | 4.23 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:52 PM EST |