Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.25 as of 6/3/2026 1:11:32 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 | 5.40 | 6.15 | 5.78 | 5.50 | 0.00 | 0.00% | 11.56 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 1:58:58 PM EST |
| 1.00 | 4.60 | 5.65 | 5.13 | 5.19 | 0.00 | 0.00% | 5.13 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 1.50 | 4.65 | 5.10 | 4.88 | 4.79 | 0.00 | 0.00% | 3.25 | 2 | 3 | 7.64 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 2.00 | 3.90 | 4.55 | 4.23 | 4.35 | 0.00 | 0.00% | 2.12 | 0 | 387 | 5.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 2.50 | 3.40 | 4.25 | 3.83 | 4.30 | 0.00 | 0.00% | 1.53 | 0 | 84 | 5.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/3/2026 1:58:58 PM EST |
| 3.00 | 3.15 | 3.45 | 3.30 | 3.45 | +0.20 | +6.16% | 1.10 | 4 | 203 | 5.05 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 3.50 | 2.44 | 3.20 | 2.82 | 2.80 | -0.93 | -24.94% | 0.81 | 1 | 764 | 3.87 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 4.00 | 1.96 | 2.73 | 2.35 | 2.50 | 0.00 | 0.00% | 0.59 | 0 | 846 | 3.32 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 1:58:58 PM EST |
| 4.50 | 1.67 | 1.95 | 1.81 | 1.80 | -0.15 | -7.70% | 0.40 | 30 | 647 | 1.87 | 0.98 | 0.05 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 5.00 | 1.19 | 1.41 | 1.30 | 1.35 | +0.07 | +5.47% | 0.26 | 20,070 | 22,202 | 1.32 | 0.93 | 0.13 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 5.50 | 0.74 | 0.82 | 0.78 | 0.79 | -0.09 | -10.23% | 0.14 | 1 | 4,844 | 1.09 | 0.84 | 0.29 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 6.00 | 0.39 | 0.41 | 0.40 | 0.40 | -0.12 | -23.08% | 0.07 | 155 | 1,719 | 0.58 | 0.66 | 0.51 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 6.50 | 0.17 | 0.19 | 0.18 | 0.21 | -0.01 | -4.55% | 0.03 | 850 | 5,789 | 0.60 | 0.39 | 0.52 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 875 | 47,323 | 0.63 | 0.21 | 0.35 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 55 | 561 | 0.69 | 0.11 | 0.22 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 273 | 20,190 | 0.74 | 0.06 | 0.13 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 8.50 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.01 | 0.02 | 0.06 | 0.00 | 6/2/2026 | 6/3/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,239 | 1.13 | 0.01 | 0.02 | 0.00 | 6/2/2026 | 6/3/2026 1:58:58 PM EST |
| 9.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,330 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 1:58:58 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 1:58:58 PM EST |
| 11.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:58 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:58:58 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 1:58:58 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 | 0.03 | 0.02 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:58 PM EST | |||
| 1.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 9 | 4.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.31 | 0.16 | % | 0.08 | 0 | 176 | 5.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:58:58 PM EST | |||
| 2.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2,310 | 4.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 1:58:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,932 | 2.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 1:58:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,427 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 1.11 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/3/2026 1:58:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,119 | 0.85 | -0.02 | 0.05 | 0.00 | 5/28/2026 | 6/3/2026 1:58:58 PM EST |
| 5.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11,400 | 0.79 | -0.07 | 0.13 | -0.01 | 5/28/2026 | 6/3/2026 1:58:58 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 131 | 39,964 | 0.63 | -0.16 | 0.29 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 6.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.04 | +23.53% | 0.03 | 97 | 6,465 | 0.60 | -0.34 | 0.51 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 6.50 | 0.48 | 0.51 | 0.50 | 0.48 | +0.10 | +26.32% | 0.08 | 21 | 869 | 0.58 | -0.61 | 0.52 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 7.00 | 0.88 | 0.91 | 0.90 | 0.81 | +0.06 | +8.00% | 0.13 | 5 | 15,875 | 0.71 | -0.79 | 0.35 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 7.50 | 1.01 | 1.37 | 1.19 | 1.18 | -0.14 | -10.61% | 0.16 | 2 | 622 | 0.83 | -0.89 | 0.22 | -0.01 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 8.00 | 1.57 | 2.01 | 1.79 | 1.78 | -0.06 | -3.27% | 0.22 | 3 | 39 | 1.51 | -0.94 | 0.13 | 0.00 | 6/3/2026 | 6/3/2026 1:58:58 PM EST |
| 8.50 | 1.85 | 2.86 | 2.36 | 2.32 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.51 | -0.98 | 0.06 | 0.00 | 5/28/2026 | 6/3/2026 1:58:58 PM EST |
| 9.00 | 2.55 | 3.35 | 2.95 | 2.49 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.69 | -0.99 | 0.02 | 0.00 | 5/26/2026 | 6/3/2026 1:58:58 PM EST |
| 9.50 | 2.88 | 3.90 | 3.39 | 3.23 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 10.00 | 3.35 | 4.40 | 3.88 | 3.18 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.15 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 1:58:58 PM EST |
| 10.50 | 3.85 | 4.90 | 4.38 | 4.28 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 11.00 | 4.35 | 5.40 | 4.88 | 4.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 11.50 | 4.85 | 5.90 | 5.38 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 12.00 | 5.30 | 6.40 | 5.85 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 1:58:58 PM EST |
| 13.00 | 6.35 | 7.40 | 6.88 | 6.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 1:58:58 PM EST |