Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.22 as of 8/4/2026 8:20:26 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 | 4.40 | 5.10 | 4.75 | 4.60 | 0.00 | 0.00% | 9.50 | 0 | 46 | 5.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 1.00 | 3.90 | 4.60 | 4.25 | 5.42 | 0.00 | 0.00% | 4.25 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:10 PM EST |
| 1.50 | 3.40 | 4.00 | 3.70 | 5.50 | 0.00 | 0.00% | 2.47 | 0 | 39 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 4:00:10 PM EST |
| 2.00 | 2.93 | 3.65 | 3.29 | 3.94 | 0.00 | 0.00% | 1.65 | 0 | 549 | 1.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 4:00:10 PM EST |
| 2.50 | 2.49 | 2.98 | 2.74 | 3.30 | 0.00 | 0.00% | 1.10 | 0 | 296 | 1.25 | 0.99 | 0.01 | 0.00 | 6/16/2026 | 8/4/2026 4:00:10 PM EST |
| 3.00 | 2.05 | 2.51 | 2.28 | 2.10 | 0.00 | 0.00% | 0.76 | 0 | 9,682 | 1.04 | 0.97 | 0.04 | 0.00 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 3.50 | 1.67 | 1.96 | 1.82 | 1.76 | 0.00 | 0.00% | 0.52 | 0 | 1,801 | 0.74 | 0.93 | 0.08 | 0.00 | 6/25/2026 | 8/4/2026 4:00:10 PM EST |
| 4.00 | 1.29 | 1.54 | 1.42 | 1.30 | 0.00 | 0.00% | 0.35 | 0 | 2,467 | 0.65 | 0.86 | 0.14 | 0.00 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 4.50 | 1.06 | 1.18 | 1.12 | 0.98 | -0.13 | -11.72% | 0.25 | 5 | 1,018 | 0.54 | 0.76 | 0.19 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 5.00 | 0.76 | 0.87 | 0.82 | 0.82 | +0.01 | +1.24% | 0.16 | 2 | 23,089 | 0.52 | 0.64 | 0.23 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 5.50 | 0.53 | 0.63 | 0.58 | 0.63 | +0.08 | +14.55% | 0.11 | 372 | 2,702 | 0.51 | 0.52 | 0.24 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 6.00 | 0.37 | 0.45 | 0.41 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1,457 | 0.51 | 0.42 | 0.23 | 0.00 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 7.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.03 | +15.79% | 0.03 | 24 | 37,982 | 0.55 | 0.25 | 0.19 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 8.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,798 | 0.55 | 0.15 | 0.13 | 0.00 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 9.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,403 | 0.57 | 0.09 | 0.09 | 0.00 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 10.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 12 | 43,784 | 0.63 | 0.05 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.73 | 0.03 | 0.03 | 0.00 | 7/23/2026 | 8/4/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 60 | 11,008 | 0.79 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.85 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/4/2026 4:00:10 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 | 0.23 | 0.12 | % | 0.24 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 4:00:10 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,235 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 4:00:10 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.82 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 8/4/2026 4:00:10 PM EST |
| 3.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.02 | 6 | 4,262 | 0.60 | -0.03 | 0.04 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 3.50 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5,758 | 0.55 | -0.07 | 0.08 | 0.00 | 7/13/2026 | 8/4/2026 4:00:10 PM EST |
| 4.00 | 0.04 | 0.20 | 0.12 | 0.16 | -0.01 | -5.89% | 0.03 | 4 | 3,427 | 0.47 | -0.14 | 0.14 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 4.50 | 0.26 | 0.34 | 0.30 | 0.30 | -0.01 | -3.23% | 0.07 | 9 | 343 | 0.53 | -0.24 | 0.19 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 5.00 | 0.47 | 0.56 | 0.52 | 0.51 | -0.01 | -1.93% | 0.10 | 1 | 14,059 | 0.53 | -0.36 | 0.23 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 5.50 | 0.72 | 0.82 | 0.77 | 0.75 | -0.01 | -1.32% | 0.14 | 20,017 | 2,180 | 0.52 | -0.48 | 0.24 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 6.00 | 1.01 | 1.27 | 1.14 | 1.14 | 0.00 | 0.00% | 0.19 | 0 | 4,370 | 0.55 | -0.58 | 0.23 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 7.00 | 1.74 | 2.07 | 1.91 | 1.95 | 0.00 | 0.00% | 0.27 | 0 | 9,173 | 0.69 | -0.75 | 0.19 | 0.00 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 8.00 | 2.65 | 2.94 | 2.80 | 3.08 | 0.00 | 0.00% | 0.35 | 0 | 60 | 0.71 | -0.85 | 0.13 | 0.00 | 7/2/2026 | 8/4/2026 4:00:10 PM EST |
| 9.00 | 3.70 | 4.10 | 3.90 | % | 0.43 | 0 | 0 | 1.00 | -0.91 | 0.09 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 10.00 | 4.55 | 5.10 | 4.83 | 3.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | -0.95 | 0.06 | 0.00 | 5/18/2026 | 8/4/2026 4:00:10 PM EST |
| 11.00 | 5.55 | 6.10 | 5.83 | % | 0.53 | 0 | 0 | 1.21 | -0.97 | 0.03 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 12.00 | 6.55 | 7.10 | 6.83 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 6/16/2026 | 8/4/2026 4:00:10 PM EST |
| 13.00 | 7.50 | 8.10 | 7.80 | 7.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 8/4/2026 4:00:10 PM EST |