Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.31 as of 3/12/2026 4:06:32 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 | 5.55 | 6.00 | 5.78 | 5.87 | 0.00 | 0.00% | 11.56 | 0 | 1,114 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 1.00 | 4.80 | 5.35 | 5.08 | 5.29 | +0.04 | +0.77% | 5.08 | 1 | 203 | 6.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 1.50 | 4.20 | 5.35 | 4.78 | % | 3.19 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.00 | 3.70 | 4.90 | 4.30 | % | 2.15 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.50 | 3.20 | 4.40 | 3.80 | % | 1.52 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.00 | 2.70 | 3.85 | 3.28 | 3.25 | 0.00 | 0.00% | 1.09 | 0 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 3.50 | 2.20 | 3.35 | 2.78 | 2.55 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 4.00 | 2.09 | 2.55 | 2.32 | 2.30 | 0.00 | 0.00% | 0.58 | 1 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 4.50 | 1.40 | 2.15 | 1.78 | 1.78 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.45 | 1.00 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 5.00 | 1.01 | 1.58 | 1.30 | 1.23 | +0.03 | +2.50% | 0.26 | 4 | 62 | 1.77 | 0.96 | 0.11 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 5.50 | 0.79 | 0.88 | 0.84 | 0.84 | -0.11 | -11.58% | 0.15 | 52 | 647 | 0.60 | 0.85 | 0.28 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.00 | 0.25 | 0.66 | 0.46 | 0.46 | +0.01 | +2.23% | 0.08 | 49 | 2,736 | 1.05 | 0.67 | 0.48 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.50 | 0.19 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 0.03 | 672 | 2,902 | 0.59 | 0.41 | 0.53 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 103 | 2,806 | 0.62 | 0.20 | 0.37 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.50 | 0.04 | 0.07 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.72 | 0.09 | 0.20 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 8.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 142 | 0.81 | 0.03 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 8.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 53 | 607 | 0.92 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.66 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.44 | 0.22 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:06 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.32 | 0.16 | % | 0.11 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 149 | 2.59 | 0.00 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,226 | 0.88 | -0.04 | 0.11 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 5.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 8 | 161 | 0.63 | -0.15 | 0.28 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.00 | 0.15 | 0.19 | 0.17 | 0.20 | +0.03 | +17.65% | 0.03 | 7 | 125 | 0.58 | -0.33 | 0.48 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.50 | 0.34 | 0.57 | 0.46 | 0.51 | +0.06 | +13.34% | 0.07 | 5 | 141 | 0.64 | -0.59 | 0.53 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.00 | 0.47 | 1.10 | 0.79 | 0.80 | -0.02 | -2.44% | 0.11 | 5 | 9 | 1.25 | -0.80 | 0.37 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.50 | 0.93 | 1.60 | 1.27 | 1.29 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.52 | -0.91 | 0.20 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 8.00 | 1.57 | 1.93 | 1.75 | 1.90 | +0.19 | +11.12% | 0.22 | 2 | 1 | 1.37 | -0.97 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 8.50 | 1.91 | 2.63 | 2.27 | 2.27 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.03 | -0.99 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 9.00 | 2.20 | 3.30 | 2.75 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 9.50 | 2.70 | 3.80 | 3.25 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 10.50 | 3.70 | 4.80 | 4.25 | % | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 11.00 | 4.20 | 5.30 | 4.75 | 4.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 11.50 | 4.60 | 5.80 | 5.20 | % | 0.45 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 12.00 | 5.15 | 6.50 | 5.83 | 5.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |