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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.50 | 5.25 | % | 5.25 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.00 | 4.00 | 4.50 | 4.25 | % | 2.12 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.00 | 3.00 | 3.50 | 3.25 | 3.41 | 0.00 | 0.00% | 1.08 | 0 | 16 | 2.39 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:06 PM EST |
| 4.00 | 2.04 | 2.51 | 2.28 | 2.23 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.66 | 1.00 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 5.00 | 1.28 | 1.40 | 1.34 | 1.37 | 0.00 | 0.00% | 0.27 | 0 | 234 | 0.65 | 0.88 | 0.16 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.00 | 0.52 | 0.63 | 0.58 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 877 | 0.57 | 0.62 | 0.33 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 8,492 | 0.62 | 0.30 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.65 | 0.15 | 0.17 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.70 | 0.09 | 0.10 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.85 | 0.05 | 0.06 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.96 | 0.02 | 0.03 | 0.00 | 3/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.20 | 0.00 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 5.00 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.68 | -0.12 | 0.16 | 0.00 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 6.00 | 0.31 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 2,374 | 0.58 | -0.38 | 0.33 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.00 | 0.85 | 1.17 | 1.01 | 0.92 | 0.00 | 0.00% | 0.14 | 0 | 812 | 0.66 | -0.70 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 8.00 | 1.73 | 2.04 | 1.89 | 1.74 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.02 | -0.85 | 0.17 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 9.00 | 2.52 | 3.05 | 2.79 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.28 | -0.91 | 0.10 | 0.00 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 10.00 | 3.50 | 4.00 | 3.75 | 3.76 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.39 | -0.95 | 0.06 | 0.00 | 3/2/2026 | 3/12/2026 4:00:06 PM EST |
| 11.00 | 4.55 | 4.95 | 4.75 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.47 | -0.98 | 0.03 | 0.00 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |