Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.62 as of 10/19/2026 4:37:38 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 | 4.85 | 5.00 | 4.93 | 4.92 | +0.23 | +4.91% | 4.93 | 246 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 1.50 | 4.30 | 4.65 | 4.48 | 4.46 | +0.32 | +7.73% | 2.99 | 249 | 4 | 8.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 2.00 | 3.75 | 4.10 | 3.93 | 3.90 | +0.29 | +8.04% | 1.97 | 18 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 2.50 | 3.25 | 3.55 | 3.40 | 3.31 | % | 1.36 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST | |
| 3.00 | 2.76 | 3.10 | 2.93 | 2.86 | +0.09 | +3.25% | 0.98 | 12 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 3.50 | 2.31 | 2.67 | 2.49 | 2.38 | +0.43 | +22.06% | 0.71 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 4.00 | 1.83 | 2.06 | 1.95 | 1.90 | +0.29 | +18.02% | 0.49 | 14 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 4.50 | 1.16 | 1.57 | 1.37 | 1.36 | +0.08 | +6.25% | 0.30 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 5.00 | 0.86 | 1.00 | 0.93 | 0.90 | +0.36 | +66.67% | 0.19 | 19 | 136 | 1.52 | 0.99 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 5.50 | 0.41 | 0.45 | 0.43 | 0.42 | +0.19 | +82.61% | 0.08 | 246 | 1,441 | 0.50 | 0.86 | 0.50 | -0.01 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 6.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.08 | +200.00% | 0.02 | 10,771 | 1,909 | 0.64 | 0.42 | 1.05 | -0.02 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 842 | 693 | 0.73 | 0.09 | 0.44 | -0.01 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 197 | 2,022 | 1.04 | 0.01 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/19/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/19/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.17 | 0.09 | 0.11 | % | 0.01 | 2 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST | |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.01 | 2 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 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 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.11 | 1 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.21 | 0.11 | 0.04 | -0.04 | -50.00% | 0.07 | 237 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.04 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST | |
| 2.50 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 71 | 1.44 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,021 | 0.97 | -0.01 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.01 | 27 | 623 | 0.62 | -0.14 | 0.50 | -0.01 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 6.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.22 | -56.41% | 0.03 | 174 | 110 | 0.54 | -0.58 | 1.05 | -0.02 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 6.50 | 0.56 | 0.69 | 0.63 | 0.68 | -0.30 | -30.62% | 0.10 | 90 | 59 | 1.30 | -0.91 | 0.44 | -0.01 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 7.00 | 0.86 | 1.33 | 1.10 | 1.20 | -0.07 | -5.52% | 0.16 | 1 | 0 | 2.50 | -0.99 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 4:00:08 PM EST |
| 7.50 | 1.44 | 1.83 | 1.64 | 2.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 4:00:08 PM EST |
| 8.00 | 1.94 | 2.34 | 2.14 | 2.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/19/2026 4:00:08 PM EST |
| 8.50 | 2.39 | 2.84 | 2.62 | 2.76 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/19/2026 4:00:08 PM EST |
| 9.00 | 2.87 | 3.35 | 3.11 | % | 0.35 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:08 PM EST | |||
| 9.50 | 3.30 | 3.85 | 3.58 | 3.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/19/2026 4:00:08 PM EST |
| 10.00 | 3.80 | 4.35 | 4.08 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/19/2026 4:00:08 PM EST |