Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.32 as of 3/13/2026 8:15:07 AM 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 | 5.60 | 6.30 | 5.95 | 5.97 | +0.23 | +4.01% | 11.90 | 17 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 1.00 | 4.75 | 5.45 | 5.10 | 5.34 | +0.09 | +1.72% | 5.10 | 4 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 1.50 | 4.30 | 5.10 | 4.70 | 4.68 | -0.03 | -0.64% | 3.13 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 2.00 | 3.80 | 4.70 | 4.25 | 4.25 | +0.05 | +1.19% | 2.12 | 2 | 87 | 9.31 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 2.50 | 3.45 | 4.40 | 3.93 | 3.90 | +0.16 | +4.28% | 1.57 | 1 | 82 | 8.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 3.00 | 2.70 | 3.90 | 3.30 | 3.24 | 0.00 | 0.00% | 1.10 | 0 | 1,954 | 7.06 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 9:59:04 AM EST |
| 3.50 | 2.20 | 3.00 | 2.60 | 2.77 | 0.00 | 0.00% | 0.74 | 0 | 5,699 | 5.95 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 9:59:04 AM EST |
| 4.00 | 2.15 | 2.64 | 2.40 | 2.32 | +0.07 | +3.12% | 0.60 | 8 | 53,728 | 3.87 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 4.50 | 1.42 | 2.02 | 1.72 | 1.62 | 0.00 | 0.00% | 0.38 | 0 | 6,284 | 2.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 9:59:04 AM EST |
| 5.00 | 1.30 | 1.58 | 1.44 | 1.43 | +0.16 | +12.60% | 0.29 | 9 | 8,250 | 2.53 | 1.00 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 5.50 | 0.81 | 0.94 | 0.88 | 0.87 | +0.11 | +14.48% | 0.16 | 9 | 9,544 | 1.28 | 0.96 | 0.16 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 6.00 | 0.37 | 0.49 | 0.43 | 0.41 | +0.04 | +10.82% | 0.07 | 106 | 10,110 | 0.57 | 0.79 | 0.55 | -0.01 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 6.50 | 0.13 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.02 | 148 | 7,500 | 0.54 | 0.45 | 0.76 | -0.01 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 7.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 183 | 8,832 | 0.60 | 0.15 | 0.42 | -0.01 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 560 | 0.83 | 0.03 | 0.13 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.06 | 0.00 | 0.02 | 0.00 | 3/12/2026 | 3/13/2026 9:59:04 AM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 9:59:04 AM EST |
| 9.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 9:59:04 AM EST |
| 9.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 9:59:04 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.79 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 9:59:04 AM EST |
| 10.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 9:59:04 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.19 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 9:59:04 AM EST |
| 11.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 9:59:04 AM EST | |||
| 12.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 9:59:04 AM 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 | 3/13/2026 9:59:04 AM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 9:59:04 AM EST |
| 1.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 9:59:04 AM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 9:59:04 AM EST |
| 2.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1,376 | 7.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 9:59:04 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 2.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 9:59:04 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,565 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 9:59:04 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,105 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 9:59:04 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,413 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 2,434 | 1.08 | 0.00 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 5.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 3,239 | 1.18 | -0.04 | 0.16 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 6.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.02 | 7 | 6,351 | 0.60 | -0.21 | 0.55 | -0.01 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 6.50 | 0.25 | 0.34 | 0.30 | 0.29 | -0.06 | -17.15% | 0.05 | 6 | 2,759 | 0.66 | -0.55 | 0.76 | -0.01 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 7.00 | 0.51 | 1.01 | 0.76 | 0.78 | 0.00 | 0.00% | 0.11 | 0 | 873 | 1.74 | -0.85 | 0.42 | -0.01 | 3/12/2026 | 3/13/2026 9:59:04 AM EST |
| 7.50 | 0.85 | 1.25 | 1.05 | 1.06 | -0.14 | -11.67% | 0.14 | 3 | 25 | 1.29 | -0.97 | 0.13 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 8.00 | 1.29 | 1.95 | 1.62 | 1.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.30 | -1.00 | 0.02 | 0.00 | 3/11/2026 | 3/13/2026 9:59:04 AM EST |
| 8.50 | 1.85 | 2.59 | 2.22 | 2.23 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 9:59:04 AM EST |
| 9.00 | 2.15 | 3.30 | 2.73 | 2.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 9:59:04 AM EST |
| 9.50 | 2.65 | 3.80 | 3.23 | 3.46 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 9:59:04 AM EST |
| 10.00 | 3.15 | 4.30 | 3.73 | % | 0.37 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 9:59:04 AM EST | |||
| 10.50 | 3.90 | 4.65 | 4.28 | 4.29 | +0.03 | +0.71% | 0.41 | 4 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 11.00 | 4.30 | 5.25 | 4.78 | 4.89 | 0.00 | 0.00% | 0.43 | 0 | 5 | 4.73 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 9:59:04 AM EST |
| 11.50 | 4.60 | 5.80 | 5.20 | 5.20 | -0.39 | -6.98% | 0.45 | 2 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 9:59:04 AM EST |
| 12.00 | 5.05 | 6.40 | 5.73 | % | 0.48 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 9:59:04 AM EST |