Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.35 as of 1/7/2026 6:14:32 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 | 3.40 | 4.15 | 3.78 | % | 7.56 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 1.00 | 2.90 | 3.65 | 3.28 | 1.70 | 0.00 | 0.00% | 3.28 | 0 | 10 | 4.52 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 3:59:49 PM EST |
| 1.50 | 2.43 | 3.80 | 3.12 | 2.56 | 0.00 | 0.00% | 2.08 | 0 | 640 | 6.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:49 PM EST |
| 2.00 | 1.96 | 2.60 | 2.28 | 2.30 | +0.13 | +6.00% | 1.14 | 1 | 139 | 2.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 2.50 | 1.65 | 1.96 | 1.81 | 1.90 | 0.00 | 0.00% | 0.72 | 0 | 61 | 1.40 | 0.99 | 0.02 | 0.00 | 11/26/2025 | 1/7/2026 3:59:49 PM EST |
| 3.00 | 1.17 | 1.46 | 1.32 | 1.47 | 0.00 | 0.00% | 0.44 | 0 | 2,089 | 1.03 | 0.96 | 0.10 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 3.50 | 0.74 | 1.01 | 0.88 | 1.00 | 0.00 | 0.00% | 0.25 | 0 | 733 | 0.80 | 0.85 | 0.25 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 4.00 | 0.48 | 0.52 | 0.50 | 0.49 | -0.02 | -3.93% | 0.12 | 32 | 29,052 | 0.47 | 0.67 | 0.42 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 4.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.09 | -26.48% | 0.06 | 223 | 13,262 | 0.45 | 0.44 | 0.46 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 5.00 | 0.12 | 0.25 | 0.19 | 0.14 | -0.04 | -22.23% | 0.04 | 591 | 6,946 | 0.56 | 0.26 | 0.38 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 25 | 3,091 | 0.51 | 0.14 | 0.25 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 12 | 1,177 | 0.67 | 0.01 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.23 | 0.12 | % | 0.24 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 126 | 1.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 400 | 1,552 | 0.84 | -0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 3.00 | 0.02 | 0.25 | 0.14 | 0.06 | +0.03 | +100.00% | 0.05 | 56 | 3,638 | 0.83 | -0.04 | 0.10 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 3.50 | 0.07 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.03 | 8 | 3,819 | 0.52 | -0.15 | 0.25 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 4.00 | 0.22 | 0.28 | 0.25 | 0.26 | +0.05 | +23.81% | 0.06 | 1,662 | 3,062 | 0.51 | -0.33 | 0.42 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 4.50 | 0.31 | 0.57 | 0.44 | 0.47 | 0.00 | 0.00% | 0.10 | 0 | 786 | 0.40 | -0.56 | 0.46 | 0.00 | 1/5/2026 | 1/7/2026 3:59:49 PM EST |
| 5.00 | 0.78 | 0.96 | 0.87 | 0.84 | +0.04 | +5.00% | 0.17 | 13 | 459 | 0.64 | -0.74 | 0.38 | 0.00 | 1/7/2026 | 1/7/2026 3:59:49 PM EST |
| 5.50 | 1.14 | 1.46 | 1.30 | 1.44 | 0.00 | 0.00% | 0.24 | 0 | 60 | 0.81 | -0.86 | 0.25 | 0.00 | 12/26/2025 | 1/7/2026 3:59:49 PM EST |
| 7.00 | 2.56 | 3.30 | 2.93 | 2.96 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.70 | -0.99 | 0.04 | 0.00 | 12/24/2025 | 1/7/2026 3:59:49 PM EST |