Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.22 as of 2/19/2026 12:34:20 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 | 5.05 | 7.85 | 6.45 | % | 12.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 1.00 | 4.70 | 7.35 | 6.03 | % | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 1.50 | 4.20 | 6.85 | 5.53 | % | 3.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 2.00 | 3.70 | 6.35 | 5.03 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 2.50 | 3.20 | 4.40 | 3.80 | % | 1.52 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 3.00 | 2.70 | 3.90 | 3.30 | % | 1.10 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 3.50 | 2.20 | 3.40 | 2.80 | % | 0.80 | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 4.00 | 1.95 | 2.69 | 2.32 | % | 0.58 | 0 | 0 | 1.89 | 0.98 | 0.03 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 4.50 | 1.53 | 2.20 | 1.87 | 1.71 | -0.04 | -2.29% | 0.42 | 1 | 2 | 1.57 | 0.94 | 0.08 | 0.00 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 5.00 | 1.02 | 1.75 | 1.39 | 1.28 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.34 | 0.86 | 0.15 | 0.00 | 2/17/2026 | 2/19/2026 11:59:03 AM EST |
| 5.50 | 0.86 | 1.36 | 1.11 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.80 | 0.77 | 0.24 | -0.01 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 6.00 | 0.60 | 0.69 | 0.65 | 0.69 | +0.05 | +7.82% | 0.11 | 5 | 299 | 0.60 | 0.63 | 0.33 | -0.01 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 6.50 | 0.36 | 0.45 | 0.41 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.58 | 0.47 | 0.34 | -0.01 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 7.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.01 | -3.85% | 0.04 | 26 | 559 | 0.60 | 0.33 | 0.29 | -0.01 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 7.50 | 0.13 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.62 | 0.22 | 0.23 | 0.00 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 8.00 | 0.08 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.15 | 0.17 | 0.00 | 2/17/2026 | 2/19/2026 11:59:03 AM EST |
| 8.50 | 0.05 | 0.12 | 0.09 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.13 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 9.00 | 0.04 | 0.28 | 0.16 | 0.06 | % | 0.02 | 48 | 0 | 0.71 | 0.07 | 0.09 | 0.00 | 2/19/2026 | 2/19/2026 11:59:03 AM EST | |
| 9.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 36 | 0.73 | 0.04 | 0.06 | 0.00 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 6 | 0.80 | 0.03 | 0.04 | 0.00 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 16 | 0.86 | 0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 11:59:03 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.93 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 2/19/2026 11:59:03 AM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.19 | -0.02 | 0.03 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 4.50 | 0.04 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.30 | -0.06 | 0.08 | 0.00 | 2/17/2026 | 2/19/2026 11:59:03 AM EST |
| 5.00 | 0.10 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.71 | -0.14 | 0.15 | 0.00 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 5.50 | 0.19 | 0.25 | 0.22 | 0.21 | -0.04 | -16.00% | 0.04 | 1 | 84 | 0.65 | -0.23 | 0.24 | -0.01 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 6.00 | 0.36 | 0.40 | 0.38 | 0.40 | -0.05 | -11.12% | 0.06 | 7 | 30 | 0.61 | -0.37 | 0.33 | -0.01 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 6.50 | 0.61 | 0.70 | 0.66 | % | 0.10 | 0 | 0 | 0.62 | -0.53 | 0.34 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 7.00 | 0.92 | 1.05 | 0.99 | % | 0.14 | 0 | 0 | 0.63 | -0.67 | 0.29 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 7.50 | 1.20 | 1.60 | 1.40 | % | 0.19 | 0 | 0 | 0.91 | -0.78 | 0.23 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 8.00 | 1.48 | 2.12 | 1.80 | 1.73 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.08 | -0.85 | 0.17 | 0.00 | 2/13/2026 | 2/19/2026 11:59:03 AM EST |
| 8.50 | 1.90 | 2.65 | 2.28 | % | 0.27 | 0 | 0 | 1.24 | -0.90 | 0.13 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 9.00 | 2.15 | 3.35 | 2.75 | % | 0.31 | 0 | 0 | 1.62 | -0.93 | 0.09 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 9.50 | 2.60 | 3.80 | 3.20 | % | 0.34 | 0 | 0 | 1.67 | -0.96 | 0.06 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | % | 0.38 | 0 | 0 | 1.77 | -0.97 | 0.04 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 11.00 | 4.10 | 5.30 | 4.70 | % | 0.43 | 0 | 0 | 1.94 | -0.99 | 0.02 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST |