Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.59 as of 4/3/2026 3:47:18 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 | 5.00 | 7.65 | 6.33 | 5.96 | 0.00 | 0.00% | 6.33 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:49 PM EST |
| 1.50 | 4.60 | 7.15 | 5.88 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 2.00 | 4.10 | 6.65 | 5.38 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 2.50 | 3.60 | 6.15 | 4.88 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 3.00 | 3.10 | 4.50 | 3.80 | % | 1.27 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 3.50 | 2.55 | 4.35 | 3.45 | % | 0.99 | 0 | 0 | 4.53 | 1.00 | 0.01 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 4.00 | 2.10 | 3.30 | 2.70 | % | 0.68 | 0 | 0 | 2.77 | 0.98 | 0.03 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 4.50 | 1.84 | 2.98 | 2.41 | % | 0.54 | 0 | 0 | 2.67 | 0.96 | 0.06 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 5.00 | 1.40 | 2.35 | 1.88 | % | 0.38 | 0 | 0 | 2.05 | 0.89 | 0.12 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 5.50 | 0.80 | 2.19 | 1.50 | % | 0.27 | 0 | 0 | 2.18 | 0.81 | 0.18 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 6.00 | 0.60 | 0.95 | 0.78 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.24 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 6.50 | 0.45 | 0.66 | 0.56 | 0.58 | 0.00 | 0.00% | 0.09 | 5 | 51 | 0.63 | 0.57 | 0.28 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 7.00 | 0.22 | 0.41 | 0.32 | 0.35 | +0.01 | +2.95% | 0.05 | 35 | 70 | 0.58 | 0.43 | 0.28 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 7.50 | 0.16 | 0.39 | 0.28 | 0.28 | +0.07 | +33.34% | 0.04 | 10 | 30 | 0.71 | 0.31 | 0.25 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.13 | -0.07 | -35.00% | 0.02 | 5 | 281 | 0.89 | 0.21 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 8.50 | 0.01 | 0.28 | 0.15 | % | 0.02 | 0 | 0 | 0.71 | 0.16 | 0.16 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 9.00 | 0.03 | 0.29 | 0.16 | 0.11 | +0.01 | +10.00% | 0.02 | 100 | 18 | 0.88 | 0.10 | 0.12 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 9.50 | 0.02 | 0.23 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 90 | 172 | 0.88 | 0.07 | 0.09 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 10.00 | 0.01 | 0.19 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 90 | 160 | 0.88 | 0.05 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 77 | 2.12 | 0.02 | 0.03 | 0.00 | 3/30/2026 | 4/2/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 193 | 1.99 | 0.01 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 144 | 2.38 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 3:59:49 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 1.50 | 0.75 | % | 0.21 | 0 | 0 | 5.01 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | 4.29 | -0.01 | 0.03 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.35 | -0.04 | 0.06 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 5.00 | 0.01 | 0.30 | 0.16 | 0.09 | % | 0.03 | 50 | 0 | 0.85 | -0.11 | 0.12 | 0.00 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 5.50 | 0.07 | 0.30 | 0.19 | 0.15 | % | 0.03 | 2 | 0 | 0.74 | -0.19 | 0.18 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST | |
| 6.00 | 0.19 | 0.33 | 0.26 | 0.25 | 0.00 | 0.00% | 0.04 | 10 | 21 | 0.63 | -0.30 | 0.24 | -0.01 | 4/2/2026 | 4/2/2026 3:59:49 PM EST |
| 6.50 | 0.35 | 0.79 | 0.57 | 0.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.43 | 0.28 | -0.01 | 4/1/2026 | 4/2/2026 3:59:49 PM EST |
| 7.00 | 0.66 | 0.97 | 0.82 | 0.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.57 | 0.28 | -0.01 | 3/30/2026 | 4/2/2026 3:59:49 PM EST |
| 7.50 | 1.06 | 1.32 | 1.19 | % | 0.16 | 0 | 0 | 0.72 | -0.69 | 0.25 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 8.00 | 0.67 | 1.95 | 1.31 | % | 0.16 | 0 | 0 | 1.20 | -0.79 | 0.20 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 8.50 | 1.31 | 2.47 | 1.89 | % | 0.22 | 0 | 0 | 1.37 | -0.84 | 0.16 | -0.01 | 4/2/2026 3:59:49 PM EST | |||
| 9.00 | 1.99 | 2.94 | 2.47 | % | 0.27 | 0 | 0 | 1.46 | -0.90 | 0.12 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 9.50 | 2.25 | 3.65 | 2.95 | % | 0.31 | 0 | 0 | 1.86 | -0.93 | 0.09 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | % | 0.33 | 0 | 0 | 1.63 | -0.95 | 0.07 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 10.50 | 3.20 | 4.40 | 3.80 | % | 0.36 | 0 | 0 | 1.72 | -0.98 | 0.03 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 11.00 | 3.45 | 5.50 | 4.48 | % | 0.41 | 0 | 0 | 2.61 | -0.99 | 0.02 | 0.00 | 4/2/2026 3:59:49 PM EST | |||
| 12.00 | 4.70 | 7.35 | 6.03 | % | 0.50 | 0 | 0 | 3.84 | -1.00 | 0.01 | 0.00 | 4/2/2026 3:59:49 PM EST |