Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.02 as of 7/8/2026 1:28:06 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 | 4.00 | 4.35 | 4.18 | 4.05 | 0.00 | 0.00% | 4.18 | 0 | 20 | 9.21 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:56 PM EST |
| 1.50 | 3.35 | 4.00 | 3.68 | 3.54 | 0.00 | 0.00% | 2.45 | 0 | 23 | 8.67 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:56 PM EST |
| 2.00 | 2.90 | 3.50 | 3.20 | 3.15 | 0.00 | 0.00% | 1.60 | 0 | 12 | 6.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 1:58:56 PM EST |
| 2.50 | 2.40 | 2.97 | 2.69 | % | 1.08 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 3.00 | 1.88 | 2.47 | 2.18 | 4.46 | 0.00 | 0.00% | 0.73 | 0 | 6 | 4.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 1:58:56 PM EST |
| 3.50 | 1.48 | 1.98 | 1.73 | 1.70 | +0.08 | +4.94% | 0.49 | 1 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 4.00 | 0.89 | 1.48 | 1.19 | 1.26 | 0.00 | 0.00% | 0.30 | 0 | 28 | 2.64 | 1.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 1:58:56 PM EST |
| 4.50 | 0.42 | 0.87 | 0.65 | 0.71 | +0.16 | +29.10% | 0.14 | 5 | 22 | 1.50 | 0.94 | 0.25 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 0.06 | 2,072 | 908 | 0.52 | 0.67 | 0.81 | -0.01 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 3,904 | 1,766 | 0.54 | 0.25 | 0.73 | -0.01 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 2,692 | 0.73 | 0.04 | 0.21 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 411 | 0.80 | 0.00 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,868 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,069 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:58:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,500 | 1.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 1:58:56 PM EST |
| 9.50 | 0.00 | 0.17 | 0.09 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 1:58:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 1:58:56 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 1:58:56 PM EST |
| 1.50 | 0.00 | 0.17 | 0.09 | 0.06 | +0.04 | +200.00% | 0.06 | 72 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.91 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 30 | 6 | 1.40 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 216 | 0.64 | -0.06 | 0.25 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 5.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.02 | 36 | 1,794 | 0.54 | -0.33 | 0.81 | -0.01 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 5.50 | 0.26 | 0.65 | 0.46 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.40 | -0.75 | 0.73 | -0.01 | 7/7/2026 | 7/8/2026 1:58:56 PM EST |
| 6.00 | 0.71 | 0.90 | 0.81 | 0.78 | -0.23 | -22.78% | 0.14 | 1 | 4,939 | 0.97 | -0.96 | 0.21 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 6.50 | 1.10 | 1.37 | 1.24 | 1.25 | -0.29 | -18.84% | 0.19 | 1 | 0 | 1.11 | -1.00 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:56 PM EST |
| 7.00 | 1.68 | 2.05 | 1.87 | 2.01 | 0.00 | 0.00% | 0.27 | 0 | 270 | 2.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 1:58:56 PM EST |
| 7.50 | 2.09 | 2.62 | 2.36 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 8.00 | 2.59 | 3.15 | 2.87 | 2.93 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:58:56 PM EST |
| 8.50 | 3.05 | 3.65 | 3.35 | % | 0.39 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 9.00 | 3.55 | 4.15 | 3.85 | 3.94 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:56 PM EST |
| 9.50 | 4.05 | 4.65 | 4.35 | % | 0.46 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 10.00 | 4.55 | 5.15 | 4.85 | % | 0.48 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 10.50 | 5.05 | 5.65 | 5.35 | % | 0.51 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 11.00 | 5.55 | 6.15 | 5.85 | % | 0.53 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/8/2026 1:58:56 PM EST | |||
| 12.00 | 6.55 | 7.15 | 6.85 | 6.04 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 1:58:56 PM EST |