Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.96 as of 4/29/2026 8:18:49 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 | 5.15 | 7.90 | 6.53 | 5.21 | 0.00 | 0.00% | 6.53 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:38 PM EST |
| 1.50 | 4.80 | 7.40 | 6.10 | 4.58 | 0.00 | 0.00% | 4.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:38 PM EST |
| 2.00 | 4.30 | 6.90 | 5.60 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 2.50 | 3.85 | 6.40 | 5.13 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 3.00 | 3.30 | 4.90 | 4.10 | % | 1.37 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 3.50 | 2.80 | 4.40 | 3.60 | % | 1.03 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 4.00 | 2.30 | 3.90 | 3.10 | 2.21 | 0.00 | 0.00% | 0.78 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:38 PM EST |
| 4.50 | 2.00 | 3.60 | 2.80 | 1.64 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.79 | 0.99 | 0.02 | 0.00 | 4/24/2026 | 4/29/2026 1:58:38 PM EST |
| 5.00 | 1.06 | 2.70 | 1.88 | % | 0.38 | 0 | 0 | 1.64 | 0.96 | 0.06 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 5.50 | 1.30 | 3.25 | 2.28 | 1.40 | +0.25 | +21.74% | 0.41 | 1 | 11 | 0.94 | 0.90 | 0.13 | 0.00 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 6.00 | 0.93 | 1.55 | 1.24 | 0.95 | 0.00 | 0.00% | 0.21 | 0 | 180 | 0.57 | 0.82 | 0.22 | -0.01 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 6.50 | 0.58 | 1.24 | 0.91 | 0.58 | 0.00 | 0.00% | 0.14 | 2 | 925 | 0.55 | 0.68 | 0.32 | -0.01 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 7.00 | 0.35 | 0.43 | 0.39 | 0.40 | +0.07 | +21.22% | 0.06 | 41 | 2,878 | 0.54 | 0.50 | 0.37 | -0.01 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.09 | -28.13% | 0.03 | 38 | 665 | 0.61 | 0.34 | 0.32 | -0.01 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 8.00 | 0.11 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.60 | 0.23 | 0.25 | -0.01 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 8.50 | 0.06 | 0.11 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 50 | 915 | 0.61 | 0.15 | 0.19 | -0.01 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 9.00 | 0.03 | 2.18 | 1.11 | 0.05 | +0.01 | +25.00% | 0.12 | 15 | 567 | 0.68 | 0.10 | 0.13 | 0.00 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 9.50 | 0.01 | 2.16 | 1.09 | 0.05 | +0.03 | +150.00% | 0.11 | 56 | 215 | 0.86 | 0.06 | 0.09 | 0.00 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 234 | 520 | 0.78 | 0.04 | 0.06 | 0.00 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 10.50 | 0.01 | 0.40 | 0.21 | 0.19 | +0.12 | +171.43% | 0.02 | 40 | 824 | 0.81 | 0.03 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 11.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 12.00 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 13.00 | 0.00 | 0.92 | 0.46 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 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 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 7.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:38 PM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | % | 0.23 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 2.50 | 0.00 | 0.57 | 0.29 | % | 0.12 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 3.00 | 0.00 | 0.57 | 0.29 | % | 0.10 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 3.50 | 0.00 | 0.58 | 0.29 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 4.00 | 0.00 | 0.58 | 0.29 | % | 0.07 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 4.50 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 90 | 1.85 | -0.01 | 0.02 | 0.00 | 4/20/2026 | 4/29/2026 1:58:38 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.95 | -0.04 | 0.06 | 0.00 | 4/27/2026 | 4/29/2026 1:58:38 PM EST |
| 5.50 | 0.04 | 0.19 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.68 | -0.10 | 0.13 | 0.00 | 4/27/2026 | 4/29/2026 1:58:38 PM EST |
| 6.00 | 0.10 | 0.17 | 0.14 | 0.45 | +0.30 | +200.00% | 0.02 | 5 | 480 | 0.62 | -0.18 | 0.22 | -0.01 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 6.50 | 0.24 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.58 | -0.32 | 0.32 | -0.01 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 7.00 | 0.48 | 0.51 | 0.50 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.55 | -0.50 | 0.37 | -0.01 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 7.50 | 0.78 | 1.02 | 0.90 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.47 | -0.66 | 0.32 | -0.01 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 8.00 | 0.45 | 3.35 | 1.90 | 1.44 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.14 | -0.77 | 0.25 | -0.01 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 8.50 | 1.30 | 2.42 | 1.86 | % | 0.22 | 0 | 0 | 1.20 | -0.85 | 0.19 | -0.01 | 4/29/2026 1:58:38 PM EST | |||
| 9.00 | 1.75 | 2.90 | 2.33 | 3.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.31 | -0.90 | 0.13 | 0.00 | 4/22/2026 | 4/29/2026 1:58:38 PM EST |
| 9.50 | 2.00 | 3.40 | 2.70 | 3.51 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.73 | -0.94 | 0.09 | 0.00 | 4/23/2026 | 4/29/2026 1:58:38 PM EST |
| 10.00 | 2.50 | 5.20 | 3.85 | 3.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.71 | -0.96 | 0.06 | 0.00 | 4/23/2026 | 4/29/2026 1:58:38 PM EST |
| 10.50 | 3.00 | 4.80 | 3.90 | % | 0.37 | 0 | 0 | 2.24 | -0.97 | 0.04 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 11.00 | 3.50 | 6.20 | 4.85 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.03 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:38 PM EST |
| 12.00 | 4.50 | 7.20 | 5.85 | % | 0.49 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 13.00 | 5.35 | 8.20 | 6.78 | % | 0.52 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST |