Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.25 as of 6/5/2026 9:36:00 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 | 4.95 | 5.45 | 5.20 | 5.29 | 0.00 | 0.00% | 5.20 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:49 PM EST |
| 2.00 | 4.00 | 4.50 | 4.25 | % | 2.12 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:49 PM EST | |||
| 3.00 | 3.05 | 3.50 | 3.28 | 5.00 | 0.00 | 0.00% | 1.09 | 0 | 2 | 0.98 | 0.97 | 0.03 | 0.00 | 5/18/2026 | 6/4/2026 3:59:49 PM EST |
| 4.00 | 2.18 | 2.57 | 2.38 | 2.33 | 0.00 | 0.00% | 0.59 | 0 | 25 | 0.73 | 0.90 | 0.06 | 0.00 | 6/3/2026 | 6/4/2026 3:59:49 PM EST |
| 5.00 | 1.54 | 1.81 | 1.68 | 2.25 | 0.00 | 0.00% | 0.34 | 0 | 87 | 0.54 | 0.79 | 0.11 | 0.00 | 5/15/2026 | 6/4/2026 3:59:49 PM EST |
| 6.00 | 1.11 | 1.22 | 1.17 | 1.18 | 0.00 | 0.00% | 0.19 | 0 | 1,064 | 0.59 | 0.64 | 0.15 | 0.00 | 6/4/2026 | 6/4/2026 3:59:49 PM EST |
| 7.00 | 0.70 | 0.81 | 0.76 | 0.79 | 0.00 | 0.00% | 0.11 | 0 | 370 | 0.59 | 0.48 | 0.16 | 0.00 | 6/3/2026 | 6/4/2026 3:59:49 PM EST |
| 8.00 | 0.45 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 15,215 | 0.60 | 0.35 | 0.15 | 0.00 | 6/4/2026 | 6/4/2026 3:59:49 PM EST |
| 9.00 | 0.30 | 0.37 | 0.34 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 431 | 0.61 | 0.25 | 0.13 | 0.00 | 6/4/2026 | 6/4/2026 3:59:49 PM EST |
| 10.00 | 0.19 | 0.27 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.62 | 0.19 | 0.10 | 0.00 | 6/4/2026 | 6/4/2026 3:59:49 PM EST |
| 11.00 | 0.10 | 0.22 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.63 | 0.14 | 0.08 | 0.00 | 6/4/2026 | 6/4/2026 3:59:49 PM EST |
| 12.00 | 0.09 | 0.19 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.67 | 0.10 | 0.07 | 0.00 | 5/22/2026 | 6/4/2026 3:59:49 PM EST |
| 13.00 | 0.06 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.68 | 0.08 | 0.05 | 0.00 | 6/4/2026 | 6/4/2026 3:59:49 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:49 PM EST | |||
| 3.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.69 | -0.03 | 0.03 | 0.00 | 6/1/2026 | 6/4/2026 3:59:49 PM EST |
| 4.00 | 0.12 | 0.22 | 0.17 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.66 | -0.10 | 0.06 | 0.00 | 5/27/2026 | 6/4/2026 3:59:49 PM EST |
| 5.00 | 0.36 | 0.43 | 0.40 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 1,723 | 0.61 | -0.21 | 0.11 | 0.00 | 6/1/2026 | 6/4/2026 3:59:49 PM EST |
| 6.00 | 0.76 | 0.86 | 0.81 | 0.79 | 0.00 | 0.00% | 0.14 | 0 | 1,547 | 0.60 | -0.36 | 0.15 | 0.00 | 6/1/2026 | 6/4/2026 3:59:49 PM EST |
| 7.00 | 1.35 | 1.44 | 1.40 | 1.46 | 0.00 | 0.00% | 0.20 | 0 | 190 | 0.58 | -0.52 | 0.16 | 0.00 | 5/28/2026 | 6/4/2026 3:59:49 PM EST |
| 8.00 | 2.00 | 2.29 | 2.15 | 1.57 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.59 | -0.65 | 0.15 | 0.00 | 5/18/2026 | 6/4/2026 3:59:49 PM EST |
| 9.00 | 2.91 | 3.25 | 3.08 | 2.81 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.66 | -0.75 | 0.13 | 0.00 | 4/6/2026 | 6/4/2026 3:59:49 PM EST |
| 10.00 | 3.75 | 4.15 | 3.95 | % | 0.40 | 0 | 0 | 0.56 | -0.81 | 0.10 | 0.00 | 6/4/2026 3:59:49 PM EST | |||
| 11.00 | 4.60 | 5.10 | 4.85 | 5.08 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.87 | -0.86 | 0.08 | 0.00 | 4/21/2026 | 6/4/2026 3:59:49 PM EST |
| 12.00 | 5.65 | 6.10 | 5.88 | % | 0.49 | 0 | 0 | 0.95 | -0.90 | 0.07 | 0.00 | 6/4/2026 3:59:49 PM EST | |||
| 13.00 | 6.55 | 7.10 | 6.83 | % | 0.53 | 0 | 0 | 1.02 | -0.92 | 0.05 | 0.00 | 6/4/2026 3:59:49 PM EST |