Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.08 as of 10/23/2026 11:47:06 AM 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 | 5.25 | 5.55 | 5.40 | 5.44 | +0.54 | +11.02% | 5.40 | 2 | 13 | 7.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 1.50 | 4.75 | 5.20 | 4.98 | 4.85 | +0.35 | +7.78% | 3.32 | 1 | 7 | 8.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.00 | 4.30 | 4.55 | 4.43 | 4.40 | +0.43 | +10.84% | 2.21 | 3 | 14 | 5.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.50 | 3.80 | 4.05 | 3.93 | 3.90 | +0.41 | +11.75% | 1.57 | 6 | 8 | 4.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 3.00 | 3.35 | 3.55 | 3.45 | 3.40 | +0.43 | +14.48% | 1.15 | 4 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 3.50 | 2.84 | 3.00 | 2.92 | 2.84 | +0.37 | +14.98% | 0.83 | 7 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 4.00 | 2.40 | 2.59 | 2.50 | 2.48 | +0.36 | +16.99% | 0.62 | 6 | 38 | 2.67 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 4.50 | 1.83 | 2.20 | 2.02 | 1.91 | +0.42 | +28.19% | 0.45 | 10 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 5.00 | 1.42 | 1.57 | 1.50 | 1.45 | +0.46 | +46.47% | 0.30 | 3 | 77 | 1.52 | 1.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 5.50 | 0.88 | 1.05 | 0.97 | 0.98 | +0.38 | +63.34% | 0.18 | 38 | 383 | 1.15 | 0.95 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.00 | 0.49 | 0.52 | 0.51 | 0.50 | +0.25 | +100.00% | 0.09 | 2,406 | 5,044 | 0.59 | 0.83 | 0.43 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.14 | +233.34% | 0.03 | 5,003 | 2,663 | 0.62 | 0.53 | 0.72 | -0.02 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.05 | +0.03 | +150.00% | 0.01 | 467 | 341 | 0.62 | 0.23 | 0.51 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 42 | 16 | 0.78 | 0.08 | 0.23 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.91 | 0.02 | 0.07 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 9.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.03 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.00 | 0.00 | 0.18 | 0.09 | 0.13 | +0.06 | +85.72% | 0.04 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 11:58:51 AM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:58:51 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.24 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 119 | 1,086 | 0.80 | -0.05 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 183 | 294 | 0.68 | -0.17 | 0.43 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.50 | 0.22 | 0.26 | 0.24 | 0.24 | -0.36 | -60.00% | 0.04 | 666 | 20 | 0.63 | -0.47 | 0.72 | -0.02 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.00 | 0.51 | 0.71 | 0.61 | 0.60 | -1.03 | -63.19% | 0.09 | 1 | 0 | 0.78 | -0.77 | 0.51 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.50 | 0.93 | 1.20 | 1.07 | 1.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.47 | -0.92 | 0.23 | -0.01 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 8.00 | 1.44 | 1.85 | 1.65 | 2.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.28 | -0.98 | 0.07 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 8.50 | 1.86 | 2.38 | 2.12 | 2.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.69 | -1.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 9.00 | 2.45 | 2.87 | 2.66 | 3.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 11:58:51 AM EST |
| 9.50 | 2.93 | 3.40 | 3.17 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:51 AM EST |
| 10.00 | 3.35 | 3.90 | 3.63 | 4.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 11:58:51 AM EST |