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 | 5.05 | 7.85 | 6.45 | 5.88 | 0.00 | 0.00% | 12.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 1.00 | 4.70 | 7.35 | 6.03 | % | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 1.50 | 4.20 | 6.85 | 5.53 | % | 3.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.00 | 3.70 | 6.35 | 5.03 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.50 | 3.20 | 5.40 | 4.30 | % | 1.72 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.00 | 2.70 | 4.85 | 3.78 | 3.36 | +0.04 | +1.21% | 1.26 | 10 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 3.50 | 2.20 | 3.40 | 2.80 | 2.80 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.64 | 0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 4.00 | 1.93 | 2.65 | 2.29 | % | 0.57 | 0 | 0 | 1.72 | 0.98 | 0.03 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 4.50 | 1.45 | 2.20 | 1.83 | % | 0.41 | 0 | 0 | 1.50 | 0.94 | 0.08 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 5.00 | 1.07 | 1.71 | 1.39 | % | 0.28 | 0 | 0 | 1.22 | 0.88 | 0.15 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 5.50 | 0.59 | 1.26 | 0.93 | % | 0.17 | 0 | 0 | 1.00 | 0.77 | 0.22 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 6.00 | 0.40 | 0.89 | 0.65 | 0.65 | +0.05 | +8.34% | 0.11 | 23 | 3 | 0.55 | 0.64 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.50 | 0.37 | 0.55 | 0.46 | 0.41 | +0.01 | +2.50% | 0.07 | 32 | 76 | 0.62 | 0.49 | 0.31 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.00 | 0.05 | 0.39 | 0.22 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.51 | 0.35 | 0.29 | -0.01 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.02 | 249 | 0 | 0.74 | 0.23 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 2 | 0.57 | 0.17 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 8.50 | 0.01 | 0.28 | 0.15 | 0.06 | % | 0.02 | 60 | 0 | 0.73 | 0.10 | 0.13 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.05 | % | 0.01 | 10 | 0 | 0.65 | 0.07 | 0.10 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 9.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 208 | 0.69 | 0.05 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 10.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.79 | 0.03 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 10.50 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 30 | 137 | 0.90 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 11.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.01 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.71 | 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.52 | 0.26 | % | 0.26 | 0 | 0 | 7.09 | 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 | 4.23 | 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 | 4.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.52 | 0.26 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | % | 0.05 | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.67 | -0.02 | 0.03 | 0.00 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.89 | -0.06 | 0.08 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.34 | 0.17 | 0.11 | % | 0.03 | 3 | 0 | 1.09 | -0.12 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 5.50 | 0.01 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 0.61 | -0.23 | 0.22 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 6.00 | 0.21 | 0.52 | 0.37 | 0.36 | -0.12 | -25.00% | 0.06 | 8 | 1 | 0.60 | -0.36 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 6.50 | 0.46 | 0.78 | 0.62 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.51 | 0.31 | -0.01 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 7.00 | 0.71 | 1.20 | 0.96 | 0.97 | -0.11 | -10.19% | 0.14 | 3 | 1 | 0.89 | -0.65 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 7.50 | 1.06 | 1.64 | 1.35 | 1.42 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -0.77 | 0.24 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 8.00 | 1.46 | 2.15 | 1.81 | % | 0.23 | 0 | 0 | 1.14 | -0.83 | 0.18 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 8.50 | 2.09 | 2.62 | 2.36 | 2.26 | % | 0.28 | 4 | 0 | 1.23 | -0.90 | 0.13 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 9.00 | 2.15 | 3.40 | 2.78 | % | 0.31 | 0 | 0 | 1.71 | -0.93 | 0.10 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 9.50 | 2.60 | 4.60 | 3.60 | % | 0.38 | 0 | 0 | 2.65 | -0.95 | 0.07 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 10.00 | 3.10 | 5.35 | 4.23 | % | 0.42 | 0 | 0 | 3.05 | -0.97 | 0.04 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 10.50 | 3.60 | 5.80 | 4.70 | % | 0.45 | 0 | 0 | 3.09 | -0.99 | 0.03 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 11.00 | 4.10 | 6.30 | 5.20 | % | 0.47 | 0 | 0 | 3.18 | -0.99 | 0.02 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 12.00 | 5.00 | 7.85 | 6.43 | % | 0.54 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST |