Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.69 as of 10/30/2026 3:32:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.15 | 6.65 | 6.40 | 5.49 | 0.00 | 0.00% | 12.80 | 0 | 55 | 6.82 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 1.00 | 5.65 | 6.15 | 5.90 | 5.63 | 0.00 | 0.00% | 5.90 | 0 | 19 | 4.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 1.50 | 5.15 | 5.70 | 5.43 | 4.09 | 0.00 | 0.00% | 3.62 | 0 | 36 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:01 PM EST |
| 2.00 | 4.65 | 5.20 | 4.93 | 4.70 | 0.00 | 0.00% | 2.46 | 0 | 500 | 3.08 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 2.50 | 4.15 | 4.65 | 4.40 | 4.10 | 0.00 | 0.00% | 1.76 | 0 | 297 | 2.39 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 3.00 | 3.85 | 4.10 | 3.98 | 3.95 | +0.23 | +6.19% | 1.33 | 2 | 9,593 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 3.50 | 3.15 | 3.70 | 3.43 | 3.10 | 0.00 | 0.00% | 0.98 | 0 | 1,800 | 1.82 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 4.00 | 2.87 | 3.20 | 3.04 | 2.94 | +0.23 | +8.49% | 0.76 | 10 | 2,304 | 1.54 | 0.99 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 4.50 | 2.22 | 2.67 | 2.45 | 2.25 | 0.00 | 0.00% | 0.54 | 0 | 997 | 1.22 | 0.98 | 0.03 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 5.00 | 1.88 | 2.09 | 1.99 | 2.00 | +0.23 | +13.00% | 0.40 | 31 | 21,309 | 0.85 | 0.94 | 0.07 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 5.50 | 1.50 | 1.61 | 1.56 | 1.55 | +0.20 | +14.82% | 0.28 | 36 | 3,231 | 0.56 | 0.89 | 0.13 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 6.00 | 1.07 | 1.19 | 1.13 | 1.15 | +0.22 | +23.66% | 0.19 | 214 | 5,257 | 0.53 | 0.80 | 0.20 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 7.00 | 0.51 | 0.59 | 0.55 | 0.54 | +0.11 | +25.59% | 0.08 | 946 | 40,930 | 0.54 | 0.53 | 0.29 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 8.00 | 0.19 | 0.24 | 0.22 | 0.22 | +0.05 | +29.42% | 0.03 | 376 | 7,460 | 0.54 | 0.28 | 0.24 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 9.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 57 | 2,189 | 0.58 | 0.14 | 0.15 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 6 | 44,051 | 0.64 | 0.07 | 0.08 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 122 | 1.13 | 0.02 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,011 | 0.98 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 10/30/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 584 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 160 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1,235 | 3.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/30/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/30/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,189 | 1.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 5,877 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4,723 | 1.50 | -0.01 | 0.01 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,149 | 0.96 | -0.02 | 0.03 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 144 | 16,074 | 0.63 | -0.06 | 0.07 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 5.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.02 | 32 | 22,665 | 0.61 | -0.11 | 0.13 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 6.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.05 | -22.73% | 0.03 | 442 | 6,902 | 0.54 | -0.20 | 0.20 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 7.00 | 0.54 | 0.63 | 0.59 | 0.59 | -0.13 | -18.06% | 0.08 | 167 | 9,202 | 0.56 | -0.47 | 0.29 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 8.00 | 1.07 | 1.46 | 1.27 | 1.54 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.54 | -0.72 | 0.24 | -0.01 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 9.00 | 2.04 | 2.34 | 2.19 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -0.86 | 0.15 | 0.00 | 9/10/2026 | 10/30/2026 4:00:01 PM EST |
| 10.00 | 2.93 | 3.35 | 3.14 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | -0.93 | 0.08 | 0.00 | 5/18/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 3.85 | 4.35 | 4.10 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.25 | -0.98 | 0.03 | 0.00 | 9/10/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 4.85 | 5.35 | 5.10 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.39 | -0.99 | 0.02 | 0.00 | 10/23/2026 | 10/30/2026 4:00:01 PM EST |
| 13.00 | 5.85 | 6.35 | 6.10 | 7.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 4:00:01 PM EST |