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 | 5.30 | 5.60 | 5.45 | 5.40 | +0.55 | +11.34% | 5.45 | 8 | 31 | 5.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 1.50 | 4.90 | 5.05 | 4.98 | 4.90 | +0.46 | +10.36% | 3.32 | 4 | 51 | 4.49 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.00 | 4.25 | 4.75 | 4.50 | 4.40 | +0.43 | +10.84% | 2.25 | 6 | 12 | 5.52 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.50 | 3.85 | 4.00 | 3.93 | 3.98 | % | 1.57 | 15 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST | |
| 3.00 | 3.25 | 3.60 | 3.43 | 2.97 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:51 AM EST |
| 3.50 | 2.83 | 3.10 | 2.97 | 2.91 | +0.41 | +16.40% | 0.85 | 2 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 4.00 | 2.26 | 2.57 | 2.42 | 2.54 | +0.77 | +43.51% | 0.60 | 12 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 4.50 | 1.75 | 2.13 | 1.94 | 1.75 | +0.27 | +18.25% | 0.43 | 1 | 2 | 1.72 | 1.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 5.00 | 1.33 | 1.69 | 1.51 | 1.08 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.55 | 0.98 | 0.05 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 5.50 | 0.92 | 1.09 | 1.01 | 1.09 | +0.42 | +62.69% | 0.18 | 59 | 252 | 0.99 | 0.91 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.00 | 0.58 | 0.64 | 0.61 | 0.61 | +0.25 | +69.45% | 0.10 | 431 | 1,761 | 0.66 | 0.76 | 0.37 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.32 | +0.17 | +113.34% | 0.05 | 191 | 1,718 | 0.69 | 0.53 | 0.47 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.09 | +150.00% | 0.02 | 333 | 2,185 | 0.69 | 0.32 | 0.40 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.01 | 52 | 26 | 0.72 | 0.19 | 0.28 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.11 | 0.18 | -0.01 | 9/28/2026 | 10/23/2026 11:58:51 AM EST |
| 8.50 | 0.01 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.37 | 0.04 | 0.08 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 9.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.04 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.79 | 0.01 | 0.02 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 10.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.01 | 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 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.07 | +116.67% | 0.07 | 2 | 3 | 6.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:58:51 AM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.24 | 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 | 3.54 | 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 | 2.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 4.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4,858 | 1.85 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 11:58:51 AM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.46 | -0.02 | 0.05 | 0.00 | 10/21/2026 | 10/23/2026 11:58:51 AM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.01 | 57 | 89 | 0.70 | -0.09 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.00 | 0.13 | 0.16 | 0.15 | 0.17 | -0.13 | -43.34% | 0.02 | 576 | 51 | 0.66 | -0.24 | 0.37 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 6.50 | 0.33 | 0.38 | 0.36 | 0.35 | -0.33 | -48.53% | 0.06 | 3,608 | 22 | 0.67 | -0.47 | 0.47 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 7.00 | 0.67 | 0.72 | 0.70 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.68 | 0.40 | -0.01 | 10/5/2026 | 10/23/2026 11:58:51 AM EST |
| 7.50 | 0.98 | 1.21 | 1.10 | 1.20 | -0.58 | -32.59% | 0.15 | 1 | 3 | 0.65 | -0.81 | 0.28 | -0.01 | 10/23/2026 | 10/23/2026 11:58:51 AM EST |
| 8.00 | 1.47 | 1.71 | 1.59 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.29 | -0.89 | 0.18 | -0.01 | 10/12/2026 | 10/23/2026 11:58:51 AM EST |
| 8.50 | 1.90 | 2.22 | 2.06 | 2.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.79 | -0.96 | 0.08 | 0.00 | 10/22/2026 | 10/23/2026 11:58:51 AM EST |
| 9.00 | 2.36 | 2.86 | 2.61 | % | 0.29 | 0 | 0 | 2.05 | -0.99 | 0.04 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 9.50 | 2.85 | 3.40 | 3.13 | % | 0.33 | 0 | 0 | 2.32 | -0.99 | 0.02 | 0.00 | 10/23/2026 11:58:51 AM EST | |||
| 10.00 | 3.35 | 3.90 | 3.63 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 10/23/2026 11:58:51 AM EST |