Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.98 as of 5/18/2026 6:00:57 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 | 5.40 | 8.55 | 6.98 | 5.55 | 0.00 | 0.00% | 6.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:51 PM EST |
| 1.50 | 4.90 | 8.05 | 6.48 | 5.05 | 0.00 | 0.00% | 4.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 2.00 | 4.40 | 7.55 | 5.98 | 4.60 | 0.00 | 0.00% | 2.99 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 2.50 | 3.90 | 7.05 | 5.48 | 4.10 | 0.00 | 0.00% | 2.19 | 0 | 1 | 9.30 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 3.00 | 3.45 | 6.60 | 5.03 | 3.60 | 0.00 | 0.00% | 1.68 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 3.50 | 2.97 | 4.95 | 3.96 | % | 1.13 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 4.00 | 2.52 | 3.85 | 3.19 | 2.39 | 0.00 | 0.00% | 0.80 | 0 | 51 | 1.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:51 PM EST |
| 4.50 | 2.03 | 3.85 | 2.94 | 2.61 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.56 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 5.00 | 1.49 | 3.05 | 2.27 | % | 0.45 | 0 | 0 | 1.72 | 0.98 | 0.03 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 5.50 | 1.68 | 2.37 | 2.03 | 2.13 | % | 0.37 | 6 | 0 | 1.16 | 0.94 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 6.00 | 1.31 | 1.91 | 1.61 | 1.74 | +0.93 | +114.82% | 0.27 | 6 | 14 | 1.01 | 0.89 | 0.12 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 6.50 | 0.80 | 1.59 | 1.20 | 1.05 | +0.45 | +75.00% | 0.18 | 7 | 36 | 1.02 | 0.80 | 0.17 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 7.00 | 0.83 | 0.96 | 0.90 | 0.89 | +0.32 | +56.14% | 0.13 | 890 | 211 | 0.56 | 0.70 | 0.23 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 7.50 | 0.57 | 0.85 | 0.71 | 0.62 | +0.34 | +121.43% | 0.09 | 54 | 31 | 0.66 | 0.57 | 0.27 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 8.00 | 0.32 | 0.53 | 0.43 | 0.41 | +0.23 | +127.78% | 0.05 | 92 | 107 | 0.59 | 0.44 | 0.26 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 8.50 | 0.20 | 0.50 | 0.35 | 0.26 | +0.17 | +188.89% | 0.04 | 15 | 72 | 0.67 | 0.33 | 0.24 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 9.00 | 0.01 | 0.40 | 0.21 | 0.12 | -0.06 | -33.34% | 0.02 | 11 | 26 | 0.57 | 0.25 | 0.20 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 9.50 | 0.01 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.55 | 0.19 | 0.16 | -0.01 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 10.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 110 | 81 | 0.67 | 0.13 | 0.13 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 10.50 | 0.05 | 0.29 | 0.17 | 0.05 | +0.01 | +25.00% | 0.02 | 10 | 45 | 0.85 | 0.09 | 0.10 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.50 | 0.04 | 0.06 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 1.98 | 0.99 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 100 | 3.14 | 0.01 | 0.02 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.01 | 0.00 | 5/18/2026 3:59:51 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.77 | 0.39 | % | 0.09 | 0 | 0 | 2.60 | -0.01 | 0.01 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 80 | 2.22 | -0.02 | 0.03 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 5.50 | 0.07 | 0.19 | 0.13 | 0.07 | % | 0.02 | 44 | 0 | 0.89 | -0.06 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.74 | -0.11 | 0.12 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 6.50 | 0.10 | 0.22 | 0.16 | 0.19 | -0.02 | -9.53% | 0.02 | 40 | 66 | 0.59 | -0.20 | 0.17 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 7.00 | 0.13 | 0.35 | 0.24 | 0.28 | -0.16 | -36.37% | 0.03 | 2 | 23 | 0.51 | -0.30 | 0.23 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 7.50 | 0.41 | 0.73 | 0.57 | 0.51 | % | 0.08 | 49 | 0 | 0.64 | -0.43 | 0.27 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 8.00 | 0.58 | 1.05 | 0.82 | % | 0.10 | 0 | 0 | 0.59 | -0.56 | 0.26 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 8.50 | 0.94 | 1.41 | 1.18 | % | 0.14 | 0 | 0 | 0.58 | -0.67 | 0.24 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 9.00 | 1.25 | 3.45 | 2.35 | % | 0.26 | 0 | 0 | 1.38 | -0.75 | 0.20 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 9.50 | 1.43 | 3.55 | 2.49 | % | 0.26 | 0 | 0 | 2.31 | -0.81 | 0.16 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 10.00 | 2.20 | 3.60 | 2.90 | % | 0.29 | 0 | 0 | 1.97 | -0.87 | 0.13 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 10.50 | 2.70 | 4.10 | 3.40 | % | 0.32 | 0 | 0 | 2.09 | -0.91 | 0.10 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 11.00 | 3.20 | 4.60 | 3.90 | % | 0.35 | 0 | 0 | 2.19 | -0.96 | 0.06 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 12.00 | 3.80 | 5.70 | 4.75 | % | 0.40 | 0 | 0 | 3.34 | -0.99 | 0.02 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 13.00 | 4.85 | 7.55 | 6.20 | % | 0.48 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 5/18/2026 3:59:51 PM EST |