Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.99 as of 7/29/2026 3:37:05 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 | 3.65 | 4.30 | 3.98 | 4.10 | 0.00 | 0.00% | 3.98 | 0 | 16 | 6.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 1.50 | 3.10 | 3.80 | 3.45 | % | 2.30 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 2.00 | 2.69 | 3.30 | 3.00 | 3.35 | 0.00 | 0.00% | 1.50 | 0 | 23 | 4.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/29/2026 1:58:47 PM EST |
| 2.50 | 2.20 | 2.79 | 2.50 | 3.05 | 0.00 | 0.00% | 1.00 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/29/2026 1:58:47 PM EST |
| 3.00 | 1.64 | 2.29 | 1.97 | 2.04 | 0.00 | 0.00% | 0.66 | 0 | 32 | 2.53 | 1.00 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 3.50 | 1.27 | 1.79 | 1.53 | 1.93 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.43 | 0.98 | 0.06 | 0.00 | 7/14/2026 | 7/29/2026 1:58:47 PM EST |
| 4.00 | 0.96 | 1.22 | 1.09 | 1.01 | -0.32 | -24.06% | 0.27 | 1 | 67 | 0.89 | 0.90 | 0.19 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 4.50 | 0.52 | 0.73 | 0.63 | 0.47 | -0.46 | -49.47% | 0.14 | 1 | 248 | 0.69 | 0.76 | 0.40 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 5.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.03 | -10.35% | 0.05 | 87 | 3,760 | 0.57 | 0.50 | 0.57 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 5.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.01 | -8.34% | 0.02 | 86 | 6,834 | 0.59 | 0.26 | 0.45 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 4,412 | 17,790 | 0.60 | 0.13 | 0.27 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.72 | 0.05 | 0.14 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 36,308 | 0.75 | 0.03 | 0.07 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.05 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 13,444 | 0.92 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,379 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 1:58:47 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,449 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/29/2026 1:58:47 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 1:58:47 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 656 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/29/2026 1:58:47 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/29/2026 1:58:47 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:47 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.73 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 7/29/2026 1:58:47 PM EST |
| 3.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 626 | 1.31 | -0.02 | 0.06 | 0.00 | 7/14/2026 | 7/29/2026 1:58:47 PM EST |
| 4.00 | 0.03 | 0.16 | 0.10 | 0.04 | 0.00 | 0.00% | 0.03 | 50 | 665 | 0.75 | -0.10 | 0.19 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 4.50 | 0.09 | 0.12 | 0.11 | 0.14 | +0.04 | +40.00% | 0.02 | 2 | 3,508 | 0.60 | -0.24 | 0.40 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 5.00 | 0.27 | 0.33 | 0.30 | 0.29 | +0.02 | +7.41% | 0.06 | 571 | 7,697 | 0.55 | -0.50 | 0.57 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 5.50 | 0.62 | 0.68 | 0.65 | 0.65 | +0.06 | +10.17% | 0.12 | 141 | 29,391 | 0.57 | -0.74 | 0.45 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 6.00 | 0.95 | 1.16 | 1.06 | 1.11 | +0.07 | +6.74% | 0.18 | 11 | 24,128 | 0.78 | -0.87 | 0.27 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 6.50 | 1.34 | 1.82 | 1.58 | % | 0.24 | 0 | 0 | 1.15 | -0.95 | 0.14 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 7.00 | 1.79 | 2.36 | 2.08 | 1.92 | 0.00 | 0.00% | 0.30 | 0 | 398 | 1.31 | -0.97 | 0.07 | 0.00 | 6/25/2026 | 7/29/2026 1:58:47 PM EST |
| 7.50 | 2.26 | 2.87 | 2.57 | % | 0.34 | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 8.00 | 2.76 | 3.40 | 3.08 | 2.19 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 7/29/2026 1:58:47 PM EST |
| 8.50 | 3.25 | 3.90 | 3.58 | % | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 9.00 | 3.75 | 4.40 | 4.08 | 2.57 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 7/29/2026 1:58:47 PM EST |
| 9.50 | 4.25 | 4.90 | 4.58 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 10.00 | 4.80 | 5.40 | 5.10 | 5.07 | +0.25 | +5.19% | 0.51 | 1 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 11.00 | 5.75 | 6.40 | 6.08 | 5.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:47 PM EST |
| 12.00 | 6.75 | 7.40 | 7.08 | 6.07 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/29/2026 1:58:47 PM EST |
| 13.00 | 7.75 | 8.40 | 8.08 | % | 0.62 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST |