Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.52 as of 4/10/2026 9:35:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.95 | 6.15 | 5.55 | 5.65 | 0.00 | 0.00% | 5.55 | 0 | 7 | 8.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 1.50 | 4.45 | 5.65 | 5.05 | % | 3.37 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 2.00 | 4.15 | 4.85 | 4.50 | 4.51 | % | 2.25 | 6 | 54 | 3.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST | |
| 2.50 | 3.45 | 4.65 | 4.05 | 4.25 | 0.00 | 0.00% | 1.62 | 0 | 15 | 4.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 3.00 | 2.95 | 4.15 | 3.55 | 3.70 | 0.00 | 0.00% | 1.18 | 0 | 3,586 | 3.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 3.50 | 2.45 | 3.65 | 3.05 | 3.04 | 0.00 | 0.00% | 0.87 | 0 | 680 | 2.95 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:54 PM EST |
| 4.00 | 2.25 | 2.91 | 2.58 | 2.55 | -0.08 | -3.05% | 0.65 | 5 | 463 | 2.01 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.50 | 1.98 | 2.17 | 2.08 | 1.97 | -0.16 | -7.52% | 0.46 | 23 | 3,944 | 1.09 | 0.98 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.00 | 1.30 | 1.90 | 1.60 | 1.60 | 0.00 | 0.00% | 0.32 | 0 | 3,613 | 1.30 | 0.94 | 0.10 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 5.50 | 0.97 | 1.39 | 1.18 | 1.28 | 0.00 | 0.00% | 0.21 | 0 | 6,256 | 1.00 | 0.86 | 0.19 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 6.00 | 0.69 | 0.82 | 0.76 | 0.80 | +0.01 | +1.27% | 0.13 | 126 | 10,459 | 0.52 | 0.73 | 0.30 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 7.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.04 | 1,409 | 19,894 | 0.55 | 0.38 | 0.35 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 8.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 2,295 | 9,265 | 0.60 | 0.14 | 0.20 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 9.00 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.73 | 0.04 | 0.08 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.76 | 0.01 | 0.02 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.93 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:54 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 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 2 | 5.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 20 | 3.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 102 | 4.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 3.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 3.50 | 0.01 | 0.26 | 0.14 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 12,004 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 4.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 6,837 | 1.03 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 315 | 2,628 | 0.82 | -0.02 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21,655 | 0.66 | -0.06 | 0.10 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 5.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.02 | -16.67% | 0.02 | 12,501 | 19,377 | 0.63 | -0.14 | 0.19 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.01 | +4.55% | 0.04 | 51 | 3,464 | 0.59 | -0.27 | 0.30 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 7.00 | 0.63 | 0.76 | 0.70 | 0.73 | +0.02 | +2.82% | 0.10 | 2 | 934 | 0.54 | -0.62 | 0.35 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 8.00 | 1.19 | 1.90 | 1.55 | 1.47 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.17 | -0.86 | 0.20 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 1 | 1.84 | -0.96 | 0.08 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 10.00 | 2.65 | 4.25 | 3.45 | 3.38 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.15 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 12.00 | 4.85 | 6.05 | 5.45 | 5.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 13.00 | 5.70 | 7.20 | 6.45 | 6.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |