Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.70 as of 1/23/2026 1:36:47 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 | 3.60 | 4.35 | 3.98 | 2.40 | 0.00 | 0.00% | 3.98 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/23/2026 4:00:04 PM EST |
| 1.50 | 2.90 | 3.85 | 3.38 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 2.00 | 2.45 | 3.35 | 2.90 | 2.60 | 0.00 | 0.00% | 1.45 | 0 | 75 | 2.33 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 2.17 | 2.66 | 2.42 | 2.10 | 0.00 | 0.00% | 0.97 | 0 | 18 | 1.48 | 0.99 | 0.02 | 0.00 | 12/4/2025 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 1.80 | 2.05 | 1.93 | 1.96 | +0.21 | +12.00% | 0.64 | 9 | 453 | 0.97 | 0.95 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 3.50 | 1.37 | 1.65 | 1.51 | 1.53 | +0.36 | +30.77% | 0.43 | 10 | 893 | 0.58 | 0.89 | 0.13 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.85 | 1.21 | 1.03 | 1.16 | +0.19 | +19.59% | 0.26 | 101 | 830 | 0.72 | 0.79 | 0.20 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 0.74 | 0.78 | 0.76 | 0.76 | +0.11 | +16.93% | 0.17 | 1,860 | 15,552 | 0.53 | 0.67 | 0.25 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.51 | 0.54 | 0.53 | 0.51 | +0.08 | +18.61% | 0.11 | 783 | 7,409 | 0.53 | 0.53 | 0.28 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.30 | 0.36 | 0.33 | 0.35 | +0.07 | +25.00% | 0.06 | 2,003 | 5,872 | 0.51 | 0.41 | 0.27 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.19 | 0.26 | 0.23 | 0.26 | +0.08 | +44.45% | 0.04 | 222 | 3,186 | 0.53 | 0.31 | 0.24 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 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 | 0.06 | 0.03 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.93 | -0.01 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.64 | -0.05 | 0.07 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.03 | 10,070 | 2,482 | 0.55 | -0.11 | 0.13 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.19 | 0.30 | 0.25 | 0.19 | -0.04 | -17.40% | 0.06 | 194 | 6,995 | 0.60 | -0.21 | 0.20 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 4.50 | 0.36 | 0.42 | 0.39 | 0.34 | -0.08 | -19.05% | 0.09 | 61 | 1,208 | 0.55 | -0.33 | 0.25 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.60 | 0.66 | 0.63 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 806 | 0.53 | -0.47 | 0.28 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 5.50 | 0.93 | 0.99 | 0.96 | 1.09 | 0.00 | 0.00% | 0.17 | 0 | 1,299 | 0.54 | -0.59 | 0.27 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 1.32 | 1.47 | 1.40 | 1.26 | -1.06 | -45.69% | 0.23 | 20 | 5 | 0.60 | -0.69 | 0.24 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |