Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.93 as of 3/30/2026 7:30:04 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 | 5.90 | 6.35 | 6.13 | 6.15 | -0.31 | -4.80% | 12.26 | 49 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 1.00 | 5.50 | 5.70 | 5.60 | 5.60 | -0.37 | -6.20% | 5.60 | 79 | 913 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 1.50 | 5.05 | 5.25 | 5.15 | 5.19 | -0.20 | -3.72% | 3.43 | 53 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 2.00 | 4.45 | 4.85 | 4.65 | 4.75 | -0.08 | -1.66% | 2.33 | 19 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 2.50 | 3.95 | 4.30 | 4.13 | 4.21 | -0.22 | -4.97% | 1.65 | 15 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 3.00 | 3.45 | 3.85 | 3.65 | 3.73 | -0.27 | -6.75% | 1.22 | 20 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 3.50 | 2.90 | 3.35 | 3.13 | 3.29 | -0.23 | -6.54% | 0.89 | 9 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 4.00 | 2.48 | 2.78 | 2.63 | 2.63 | -0.21 | -7.40% | 0.66 | 13 | 24 | 4.55 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 4.50 | 2.00 | 2.29 | 2.15 | 2.14 | -0.08 | -3.61% | 0.48 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 5.00 | 1.43 | 1.72 | 1.58 | 1.70 | -0.22 | -11.46% | 0.32 | 12 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 5.50 | 0.91 | 1.40 | 1.16 | 1.27 | -0.22 | -14.77% | 0.21 | 2 | 20 | 2.97 | 0.99 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 6.00 | 0.57 | 0.75 | 0.66 | 0.68 | -0.24 | -26.09% | 0.11 | 19 | 363 | 1.29 | 0.89 | 0.31 | -0.03 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.24 | -0.26 | -52.00% | 0.05 | 423 | 1,070 | 1.02 | 0.65 | 0.70 | -0.04 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.09 | -60.00% | 0.01 | 3,214 | 3,376 | 0.73 | 0.29 | 0.65 | -0.03 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 551 | 1,144 | 1.29 | 0.08 | 0.27 | -0.01 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 93 | 353 | 1.10 | 0.02 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | 0.06 | +0.03 | +100.00% | 0.01 | 50 | 104 | 2.89 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 108 | 2.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 194 | 4.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 177 | 2.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 5.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:46 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 | 10 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 1.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:46 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 77 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.02 | 77 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST | |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 3:59:46 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 7.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/30/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 3:59:46 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 81 | 4.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 512 | 2.89 | -0.01 | 0.04 | 0.00 | 3/27/2026 | 3/30/2026 3:59:46 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 367 | 590 | 0.81 | -0.11 | 0.31 | -0.03 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 6.50 | 0.06 | 0.15 | 0.11 | 0.11 | +0.05 | +83.34% | 0.02 | 464 | 594 | 0.75 | -0.35 | 0.70 | -0.04 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 7.00 | 0.40 | 0.42 | 0.41 | 0.42 | +0.20 | +90.91% | 0.06 | 18,466 | 121 | 0.80 | -0.71 | 0.65 | -0.03 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 7.50 | 0.74 | 1.08 | 0.91 | 0.86 | +0.31 | +56.37% | 0.12 | 13 | 6 | 2.27 | -0.92 | 0.27 | -0.01 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 8.00 | 1.25 | 1.59 | 1.42 | 1.03 | -0.27 | -20.77% | 0.18 | 3 | 10 | 2.91 | -0.98 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 8.50 | 1.67 | 2.00 | 1.84 | 1.76 | +0.18 | +11.40% | 0.22 | 8 | 0 | 2.89 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 9.00 | 1.93 | 2.48 | 2.21 | 2.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:46 PM EST |
| 9.50 | 2.38 | 3.10 | 2.74 | 2.57 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:46 PM EST |
| 10.00 | 2.89 | 3.45 | 3.17 | 3.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:46 PM EST |
| 10.50 | 3.30 | 3.95 | 3.63 | 3.64 | -0.79 | -17.84% | 0.35 | 2 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 11.00 | 3.70 | 4.50 | 4.10 | 4.07 | +0.06 | +1.50% | 0.37 | 1 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 11.50 | 4.15 | 4.95 | 4.55 | 4.55 | +0.12 | +2.71% | 0.40 | 5 | 2 | 4.37 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |
| 12.00 | 4.75 | 5.45 | 5.10 | 5.07 | -0.15 | -2.88% | 0.42 | 1 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:46 PM EST |