Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.21 as of 9/30/2026 3:00:08 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 | 4.50 | 5.05 | 4.78 | 5.20 | 0.00 | 0.00% | 9.56 | 0 | 48 | 6.26 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 3:59:55 PM EST |
| 1.00 | 4.00 | 4.50 | 4.25 | 4.55 | 0.00 | 0.00% | 4.25 | 0 | 24 | 3.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:55 PM EST |
| 1.50 | 3.50 | 4.05 | 3.78 | 4.35 | 0.00 | 0.00% | 2.52 | 0 | 41 | 2.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 3:59:55 PM EST |
| 2.00 | 3.00 | 3.45 | 3.23 | 3.94 | 0.00 | 0.00% | 1.61 | 0 | 549 | 1.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/30/2026 3:59:55 PM EST |
| 2.50 | 2.57 | 3.00 | 2.79 | 3.05 | 0.00 | 0.00% | 1.12 | 0 | 296 | 1.64 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:55 PM EST |
| 3.00 | 2.18 | 2.43 | 2.31 | 2.42 | 0.00 | 0.00% | 0.77 | 0 | 9,593 | 1.14 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 9/30/2026 3:59:55 PM EST |
| 3.50 | 1.72 | 1.93 | 1.83 | 1.93 | 0.00 | 0.00% | 0.52 | 0 | 1,800 | 0.89 | 0.97 | 0.05 | 0.00 | 9/28/2026 | 9/30/2026 3:59:55 PM EST |
| 4.00 | 1.27 | 1.48 | 1.38 | 1.38 | 0.00 | 0.00% | 0.34 | 0 | 2,466 | 0.75 | 0.91 | 0.13 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 4.50 | 0.85 | 1.09 | 0.97 | 0.99 | 0.00 | 0.00% | 0.22 | 0 | 1,050 | 0.50 | 0.80 | 0.23 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 5.00 | 0.60 | 0.71 | 0.66 | 0.67 | 0.00 | 0.00% | 0.13 | 0 | 22,464 | 0.51 | 0.65 | 0.31 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 5.50 | 0.32 | 0.48 | 0.40 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 3,313 | 0.49 | 0.49 | 0.33 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 6.00 | 0.18 | 0.30 | 0.24 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 3,630 | 0.49 | 0.34 | 0.30 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 7.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37,897 | 0.52 | 0.16 | 0.19 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,406 | 0.57 | 0.07 | 0.10 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,457 | 0.78 | 0.03 | 0.04 | 0.00 | 9/18/2026 | 9/30/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43,580 | 1.46 | 0.02 | 0.03 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.93 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 9/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,011 | 0.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:55 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 | 3.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 160 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/30/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,235 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/30/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/30/2026 3:59:55 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,259 | 0.71 | -0.01 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,841 | 0.68 | -0.03 | 0.05 | 0.00 | 9/17/2026 | 9/30/2026 3:59:55 PM EST |
| 4.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4,079 | 0.51 | -0.09 | 0.13 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 4.50 | 0.11 | 0.16 | 0.14 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1,157 | 0.47 | -0.20 | 0.23 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 5.00 | 0.33 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 15,578 | 0.50 | -0.35 | 0.31 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 5.50 | 0.52 | 0.66 | 0.59 | 0.60 | 0.00 | 0.00% | 0.11 | 0 | 22,742 | 0.49 | -0.51 | 0.33 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 6.00 | 0.93 | 1.00 | 0.97 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 7,590 | 0.53 | -0.66 | 0.30 | 0.00 | 9/30/2026 | 9/30/2026 3:59:55 PM EST |
| 7.00 | 1.68 | 1.94 | 1.81 | 1.79 | 0.00 | 0.00% | 0.26 | 0 | 9,174 | 0.75 | -0.84 | 0.19 | 0.00 | 9/29/2026 | 9/30/2026 3:59:55 PM EST |
| 8.00 | 2.66 | 2.86 | 2.76 | 2.30 | 0.00 | 0.00% | 0.34 | 0 | 59 | 0.78 | -0.93 | 0.10 | 0.00 | 9/10/2026 | 9/30/2026 3:59:55 PM EST |
| 9.00 | 3.60 | 3.90 | 3.75 | 3.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -0.97 | 0.04 | 0.00 | 9/10/2026 | 9/30/2026 3:59:55 PM EST |
| 10.00 | 4.40 | 4.90 | 4.65 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.16 | -0.98 | 0.03 | 0.00 | 5/18/2026 | 9/30/2026 3:59:55 PM EST |
| 11.00 | 5.50 | 5.90 | 5.70 | 5.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/30/2026 3:59:55 PM EST |
| 12.00 | 6.50 | 7.00 | 6.75 | 6.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/30/2026 3:59:55 PM EST |
| 13.00 | 7.60 | 7.90 | 7.75 | 7.32 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 3:59:55 PM EST |