Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.49 as of 3/20/2026 8:12:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.25 | 6.75 | 6.00 | 5.95 | 0.00 | 0.00% | 12.00 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 9:58:57 AM EST |
| 1.00 | 4.90 | 6.30 | 5.60 | 5.40 | 0.00 | 0.00% | 5.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 9:58:57 AM EST |
| 1.50 | 4.40 | 5.65 | 5.03 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 2.00 | 3.90 | 5.30 | 4.60 | % | 2.30 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 2.50 | 3.40 | 4.60 | 4.00 | % | 1.60 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 3.00 | 2.90 | 4.10 | 3.50 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 3.50 | 2.40 | 3.60 | 3.00 | % | 0.86 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 4.00 | 2.04 | 2.99 | 2.52 | 2.60 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.08 | 0.98 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 4.50 | 1.65 | 2.40 | 2.03 | 2.02 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.55 | 0.95 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 5.00 | 1.20 | 1.94 | 1.57 | 1.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | 0.90 | 0.12 | -0.01 | 3/17/2026 | 3/20/2026 9:58:57 AM EST |
| 5.50 | 0.80 | 1.53 | 1.17 | % | 0.21 | 0 | 0 | 1.14 | 0.82 | 0.18 | -0.01 | 3/20/2026 9:58:57 AM EST | |||
| 6.00 | 0.71 | 0.81 | 0.76 | 0.84 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.02 | 0.71 | 0.23 | -0.01 | 3/17/2026 | 3/20/2026 9:58:57 AM EST |
| 6.50 | 0.41 | 0.54 | 0.48 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.56 | 0.58 | 0.27 | -0.01 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 7.00 | 0.24 | 0.37 | 0.31 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.60 | 0.46 | 0.27 | -0.01 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 7.50 | 0.14 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.71 | 0.34 | 0.25 | -0.01 | 3/17/2026 | 3/20/2026 9:58:57 AM EST |
| 8.00 | 0.08 | 0.17 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.98 | 0.24 | 0.21 | -0.01 | 3/18/2026 | 3/20/2026 9:58:57 AM EST |
| 8.50 | 0.05 | 0.67 | 0.36 | % | 0.04 | 0 | 0 | 1.43 | 0.17 | 0.17 | -0.01 | 3/20/2026 9:58:57 AM EST | |||
| 9.00 | 0.03 | 0.64 | 0.34 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.52 | 0.11 | 0.13 | 0.00 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 1.61 | 0.07 | 0.09 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 10.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 198 | 278 | 1.25 | 0.05 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 9:58:57 AM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 66 | 81 | 0.80 | 0.04 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 9:58:57 AM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 108 | 535 | 0.88 | 0.03 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 3/20/2026 9:58:57 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 | 3/20/2026 9:58:57 AM EST | |||
| 1.00 | 0.00 | 0.57 | 0.29 | % | 0.29 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 2.50 | 0.00 | 0.57 | 0.29 | % | 0.12 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | % | 0.10 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 3.50 | 0.00 | 0.59 | 0.30 | % | 0.09 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 35 | 2.31 | -0.02 | 0.03 | 0.00 | 3/16/2026 | 3/20/2026 9:58:57 AM EST |
| 4.50 | 0.03 | 0.63 | 0.33 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 256 | 2.00 | -0.05 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 5.00 | 0.07 | 0.16 | 0.12 | % | 0.02 | 0 | 0 | 1.75 | -0.10 | 0.12 | -0.01 | 3/20/2026 9:58:57 AM EST | |||
| 5.50 | 0.15 | 0.24 | 0.20 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.53 | -0.18 | 0.18 | -0.01 | 3/19/2026 | 3/20/2026 9:58:57 AM EST |
| 6.00 | 0.28 | 0.40 | 0.34 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.84 | -0.29 | 0.23 | -0.01 | 3/18/2026 | 3/20/2026 9:58:57 AM EST |
| 6.50 | 0.51 | 0.63 | 0.57 | 0.49 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.74 | -0.42 | 0.27 | -0.01 | 3/17/2026 | 3/20/2026 9:58:57 AM EST |
| 7.00 | 0.84 | 0.97 | 0.91 | 0.93 | -0.08 | -7.93% | 0.13 | 6 | 10 | 0.78 | -0.55 | 0.27 | -0.01 | 3/20/2026 | 3/20/2026 9:58:57 AM EST |
| 7.50 | 1.23 | 1.36 | 1.30 | % | 0.17 | 0 | 0 | 1.17 | -0.66 | 0.25 | -0.01 | 3/20/2026 9:58:57 AM EST | |||
| 8.00 | 1.31 | 2.03 | 1.67 | % | 0.21 | 0 | 0 | 1.24 | -0.76 | 0.21 | -0.01 | 3/20/2026 9:58:57 AM EST | |||
| 8.50 | 1.76 | 2.49 | 2.13 | % | 0.25 | 0 | 0 | 1.33 | -0.83 | 0.17 | -0.01 | 3/20/2026 9:58:57 AM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.73 | -0.89 | 0.13 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 9.50 | 2.45 | 3.65 | 3.05 | % | 0.32 | 0 | 0 | 1.79 | -0.93 | 0.09 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 10.00 | 2.95 | 3.80 | 3.38 | 3.60 | % | 0.34 | 6 | 0 | 1.32 | -0.95 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 9:58:57 AM EST | |
| 10.50 | 3.45 | 4.65 | 4.05 | % | 0.39 | 0 | 0 | 2.00 | -0.96 | 0.05 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 11.00 | 3.90 | 5.10 | 4.50 | % | 0.41 | 0 | 0 | 2.04 | -0.97 | 0.04 | 0.00 | 3/20/2026 9:58:57 AM EST | |||
| 12.00 | 4.90 | 6.10 | 5.50 | 5.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 9:58:57 AM EST |