Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.55 as of 4/10/2026 5:15:27 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 | 5.10 | 5.80 | 5.45 | 6.29 | 0.00 | 0.00% | 10.90 | 0 | 8 | 8.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:02 PM EST |
| 1.00 | 4.60 | 5.30 | 4.95 | 5.80 | 0.00 | 0.00% | 4.95 | 0 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:02 PM EST |
| 1.50 | 4.10 | 4.80 | 4.45 | % | 2.97 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.00 | 3.60 | 4.30 | 3.95 | 4.27 | 0.00 | 0.00% | 1.98 | 0 | 668 | 2.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 2.50 | 3.10 | 3.80 | 3.45 | 4.30 | 0.00 | 0.00% | 1.38 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:02 PM EST |
| 3.00 | 2.79 | 3.10 | 2.95 | 2.90 | -0.70 | -19.45% | 0.98 | 7 | 227 | 1.33 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 3.50 | 2.16 | 2.82 | 2.49 | 3.25 | 0.00 | 0.00% | 0.71 | 0 | 774 | 1.58 | 0.98 | 0.03 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 4.00 | 1.88 | 2.02 | 1.95 | 1.88 | -0.34 | -15.32% | 0.49 | 4 | 1,431 | 0.52 | 0.92 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 4.50 | 1.38 | 1.59 | 1.49 | 1.45 | -0.55 | -27.50% | 0.33 | 21 | 1,633 | 0.60 | 0.87 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 5.00 | 1.02 | 1.20 | 1.11 | 1.10 | -0.27 | -19.71% | 0.22 | 107 | 22,558 | 0.72 | 0.80 | 0.18 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 0.71 | 0.83 | 0.77 | 0.72 | -0.32 | -30.77% | 0.14 | 20 | 7,689 | 0.48 | 0.71 | 0.27 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 6.00 | 0.44 | 0.51 | 0.48 | 0.48 | -0.24 | -33.34% | 0.08 | 306 | 571 | 0.46 | 0.55 | 0.37 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.13 | -41.94% | 0.03 | 1,127 | 27,704 | 0.50 | 0.28 | 0.27 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 118 | 3,151 | 0.59 | 0.18 | 0.17 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 92 | 1,466 | 0.55 | 0.09 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,036 | 0.74 | 0.07 | 0.08 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.85 | 0.03 | 0.04 | 0.00 | 4/8/2026 | 4/17/2026 4:00:02 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.89 | 0.02 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 13.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/17/2026 4:00:02 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 | 0.35 | 0.18 | % | 0.36 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 176 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 2,231 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,941 | 1.23 | -0.01 | 0.02 | 0.00 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6,448 | 1.32 | -0.02 | 0.03 | 0.00 | 4/8/2026 | 4/17/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.01 | 27 | 3,034 | 0.67 | -0.08 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 4.50 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 11,567 | 0.59 | -0.13 | 0.12 | 0.00 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 5.00 | 0.12 | 0.20 | 0.16 | 0.13 | +0.01 | +8.34% | 0.03 | 79 | 12,286 | 0.58 | -0.20 | 0.18 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 0.25 | 0.28 | 0.27 | 0.26 | +0.05 | +23.81% | 0.05 | 18,149 | 33,231 | 0.52 | -0.29 | 0.27 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 6.00 | 0.48 | 0.54 | 0.51 | 0.51 | +0.13 | +34.22% | 0.09 | 22 | 3,308 | 0.54 | -0.45 | 0.37 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.00 | 1.20 | 1.27 | 1.24 | 1.26 | +0.29 | +29.90% | 0.18 | 204 | 2,011 | 0.60 | -0.72 | 0.27 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 1.79 | 2.25 | 2.02 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.86 | -0.82 | 0.17 | 0.00 | 4/8/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 2.74 | 3.20 | 2.97 | % | 0.33 | 0 | 0 | 0.97 | -0.91 | 0.10 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 3.70 | 4.20 | 3.95 | % | 0.40 | 0 | 4 | 1.13 | -0.93 | 0.08 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.00 | 4.70 | 5.40 | 5.05 | % | 0.46 | 0 | 0 | 1.56 | -0.97 | 0.04 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.00 | 5.70 | 6.40 | 6.05 | 5.37 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.69 | -0.98 | 0.03 | 0.00 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 13.00 | 6.70 | 7.40 | 7.05 | 6.36 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |