Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.70 as of 1/23/2026 1:36:47 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 | 3.95 | 4.75 | 4.35 | 3.77 | 0.00 | 0.00% | 8.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 1.00 | 3.45 | 4.30 | 3.88 | 3.19 | 0.00 | 0.00% | 3.88 | 0 | 3 | 8.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 1.50 | 2.97 | 3.80 | 3.39 | 3.00 | 0.00 | 0.00% | 2.26 | 0 | 5 | 5.76 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 2.48 | 3.10 | 2.79 | 2.13 | 0.00 | 0.00% | 1.40 | 0 | 40 | 3.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 1.99 | 2.57 | 2.28 | 2.17 | 0.00 | 0.00% | 0.91 | 0 | 107 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 1.62 | 1.95 | 1.79 | 1.91 | +0.24 | +14.38% | 0.60 | 15 | 19,040 | 1.62 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 3.50 | 1.25 | 1.56 | 1.41 | 1.41 | +0.25 | +21.56% | 0.40 | 23 | 16,292 | 1.56 | 0.98 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.87 | 0.94 | 0.91 | 0.94 | +0.20 | +27.03% | 0.23 | 734 | 16,556 | 0.61 | 0.89 | 0.24 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 0.47 | 0.51 | 0.49 | 0.48 | +0.12 | +33.34% | 0.11 | 1,083 | 14,309 | 0.54 | 0.71 | 0.45 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.05 | 16,751 | 29,431 | 0.55 | 0.46 | 0.51 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.09 | 0.13 | 0.11 | 0.13 | +0.09 | +225.00% | 0.02 | 809 | 10,912 | 0.59 | 0.26 | 0.39 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.01 | 175 | 1,200 | 0.62 | 0.14 | 0.25 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.07 | 0.15 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 0.01 | 0.06 | 0.04 | 0.01 | % | 0.01 | 24 | 0 | 0.79 | 0.03 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 100 | 0 | 1.05 | 0.01 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 8.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.12 | 0.06 | 0.06 | % | 0.01 | 50 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 102 | 2.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 8 | 1,071 | 0.96 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.01 | 142 | 20,715 | 0.81 | -0.02 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 497 | 4,237 | 0.61 | -0.11 | 0.24 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.03 | 816 | 1,572 | 0.56 | -0.29 | 0.45 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.37 | 0.43 | 0.40 | 0.37 | -0.09 | -19.57% | 0.08 | 57 | 277 | 0.59 | -0.54 | 0.51 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.73 | 0.94 | 0.84 | 1.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.74 | 0.39 | 0.00 | 12/16/2025 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.97 | 1.56 | 1.27 | 1.21 | -0.50 | -29.24% | 0.21 | 6 | 6 | 1.45 | -0.86 | 0.25 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.50 | 1.47 | 2.03 | 1.75 | % | 0.27 | 0 | 0 | 1.60 | -0.93 | 0.15 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 7.00 | 1.95 | 2.53 | 2.24 | % | 0.32 | 0 | 0 | 1.79 | -0.97 | 0.08 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 7.50 | 2.46 | 3.05 | 2.76 | % | 0.37 | 0 | 0 | 2.00 | -0.99 | 0.03 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 8.00 | 2.95 | 3.55 | 3.25 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 8.50 | 3.45 | 4.05 | 3.75 | % | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST |