Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.82 as of 5/1/2026 3:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.80 | 6.65 | 6.23 | 6.29 | 0.00 | 0.00% | 12.46 | 0 | 8 | 8.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:00 PM EST |
| 1.00 | 5.25 | 6.15 | 5.70 | 5.80 | 0.00 | 0.00% | 5.70 | 0 | 4 | 5.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:00 PM EST |
| 1.50 | 4.80 | 5.70 | 5.25 | % | 3.50 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.00 | 4.25 | 5.15 | 4.70 | 4.18 | 0.00 | 0.00% | 2.35 | 0 | 658 | 3.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 2.50 | 3.80 | 4.70 | 4.25 | 4.30 | 0.00 | 0.00% | 1.70 | 0 | 85 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 3.00 | 3.30 | 4.00 | 3.65 | 3.56 | 0.00 | 0.00% | 1.22 | 0 | 226 | 1.87 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 3.50 | 2.80 | 3.50 | 3.15 | 3.55 | 0.00 | 0.00% | 0.90 | 0 | 770 | 1.57 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 4.00 | 2.83 | 3.00 | 2.92 | 2.64 | -0.24 | -8.34% | 0.73 | 1 | 1,241 | 1.30 | 0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 4.50 | 2.04 | 2.50 | 2.27 | 2.31 | 0.00 | 0.00% | 0.50 | 0 | 661 | 1.07 | 0.97 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 5.00 | 1.85 | 1.98 | 1.92 | 1.83 | -0.15 | -7.58% | 0.38 | 2 | 22,523 | 0.82 | 0.92 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 5.50 | 1.39 | 1.58 | 1.49 | 1.41 | -0.05 | -3.43% | 0.27 | 31 | 4,877 | 0.60 | 0.87 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 6.00 | 0.97 | 1.15 | 1.06 | 0.95 | -0.15 | -13.64% | 0.18 | 67 | 1,492 | 0.55 | 0.78 | 0.22 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 7.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.02 | -3.85% | 0.07 | 893 | 35,230 | 0.56 | 0.50 | 0.31 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 8.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 0.03 | 589 | 23,105 | 0.59 | 0.27 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 9.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 34 | 1,739 | 0.62 | 0.15 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 216 | 8,825 | 0.69 | 0.08 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.92 | 0.03 | 0.04 | 0.00 | 4/8/2026 | 5/1/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,321 | 1.00 | 0.02 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 5/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.28 | 0.14 | % | 0.14 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 176 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 2,231 | 1.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 11 | 2,941 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 3.50 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 10 | 6,438 | 1.10 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.01 | 10 | 2,564 | 0.93 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 4.50 | 0.01 | 0.17 | 0.09 | 0.02 | -0.02 | -50.00% | 0.02 | 1 | 11,622 | 0.85 | -0.03 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 15 | 12,413 | 0.61 | -0.08 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 5.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.02 | 55 | 51,275 | 0.60 | -0.13 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 6.00 | 0.19 | 0.24 | 0.22 | 0.20 | +0.02 | +11.12% | 0.04 | 84 | 3,851 | 0.58 | -0.22 | 0.22 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 7.00 | 0.60 | 0.67 | 0.64 | 0.60 | -0.03 | -4.77% | 0.09 | 12 | 3,209 | 0.57 | -0.50 | 0.31 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 8.00 | 1.30 | 1.39 | 1.35 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.58 | -0.73 | 0.23 | -0.01 | 4/8/2026 | 5/1/2026 4:00:00 PM EST |
| 9.00 | 2.11 | 2.57 | 2.34 | % | 0.26 | 0 | 0 | 1.07 | -0.85 | 0.15 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 10.00 | 3.05 | 3.45 | 3.25 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.12 | -0.92 | 0.09 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 11.00 | 4.05 | 4.55 | 4.30 | % | 0.39 | 0 | 0 | 1.41 | -0.97 | 0.04 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 12.00 | 4.85 | 5.55 | 5.20 | 6.03 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | -0.98 | 0.02 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 13.00 | 5.85 | 6.50 | 6.18 | 6.36 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 5/1/2026 4:00:00 PM EST |