Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.25 as of 5/5/2026 8:10:38 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 | 5.25 | 6.45 | 5.85 | % | 11.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 1.00 | 4.80 | 5.95 | 5.38 | 5.45 | 0.00 | 0.00% | 5.38 | 0 | 20 | 4.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/5/2026 4:00:01 PM EST |
| 1.50 | 4.30 | 5.50 | 4.90 | % | 3.27 | 0 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 2.00 | 3.80 | 5.00 | 4.40 | 4.64 | 0.00 | 0.00% | 2.20 | 0 | 58 | 2.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 4:00:01 PM EST |
| 2.50 | 3.30 | 4.50 | 3.90 | 3.40 | 0.00 | 0.00% | 1.56 | 0 | 45 | 2.28 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 4:00:01 PM EST |
| 3.00 | 3.00 | 3.95 | 3.48 | 2.94 | 0.00 | 0.00% | 1.16 | 0 | 332 | 1.83 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 5/5/2026 4:00:01 PM EST |
| 3.50 | 2.76 | 3.35 | 3.06 | 3.10 | 0.00 | 0.00% | 0.87 | 0 | 548 | 1.42 | 0.97 | 0.03 | 0.00 | 4/8/2026 | 5/5/2026 4:00:01 PM EST |
| 4.00 | 2.31 | 2.68 | 2.50 | 2.96 | 0.00 | 0.00% | 0.62 | 0 | 612 | 0.66 | 0.93 | 0.06 | 0.00 | 5/4/2026 | 5/5/2026 4:00:01 PM EST |
| 4.50 | 1.88 | 2.43 | 2.16 | 2.50 | 0.00 | 0.00% | 0.48 | 0 | 407 | 0.74 | 0.88 | 0.09 | 0.00 | 5/4/2026 | 5/5/2026 4:00:01 PM EST |
| 5.00 | 1.36 | 1.60 | 1.48 | 1.55 | -0.60 | -27.91% | 0.30 | 1 | 1,283 | 0.42 | 0.81 | 0.13 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 5.50 | 1.20 | 1.34 | 1.27 | 1.29 | -0.47 | -26.71% | 0.23 | 32 | 10,926 | 0.55 | 0.73 | 0.16 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 6.00 | 0.91 | 0.98 | 0.95 | 0.96 | -0.54 | -36.00% | 0.16 | 8 | 167 | 0.52 | 0.63 | 0.19 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 7.00 | 0.51 | 0.57 | 0.54 | 0.54 | -0.31 | -36.48% | 0.08 | 347 | 13,865 | 0.52 | 0.45 | 0.19 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 8.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.23 | -41.08% | 0.04 | 171 | 1,076 | 0.53 | 0.30 | 0.17 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 9.00 | 0.16 | 0.21 | 0.19 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 859 | 0.54 | 0.20 | 0.13 | 0.00 | 5/4/2026 | 5/5/2026 4:00:01 PM EST |
| 10.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.11 | -47.83% | 0.01 | 144 | 4,506 | 0.55 | 0.14 | 0.10 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.36 | 0.21 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.72 | 0.08 | 0.07 | 0.00 | 5/4/2026 | 5/5/2026 4:00:01 PM EST |
| 12.00 | 0.03 | 0.16 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,683 | 0.66 | 0.06 | 0.05 | 0.00 | 4/29/2026 | 5/5/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.64 | 0.04 | 0.04 | 0.00 | 4/29/2026 | 5/5/2026 4:00:01 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 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.44 | 0 | 2 | 6.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/5/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 120 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 42 | 0.87 | -0.01 | 0.01 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.72 | -0.03 | 0.03 | 0.00 | 4/27/2026 | 5/5/2026 4:00:01 PM EST |
| 4.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.02 | 601 | 2,196 | 0.58 | -0.07 | 0.06 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 4.50 | 0.13 | 0.17 | 0.15 | 0.19 | -0.01 | -5.00% | 0.03 | 225 | 4,010 | 0.56 | -0.12 | 0.09 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 5.00 | 0.23 | 0.28 | 0.26 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 20,422 | 0.54 | -0.19 | 0.13 | 0.00 | 4/28/2026 | 5/5/2026 4:00:01 PM EST |
| 5.50 | 0.39 | 0.44 | 0.42 | 0.42 | +0.10 | +31.25% | 0.08 | 20,023 | 12,553 | 0.54 | -0.27 | 0.16 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 6.00 | 0.61 | 0.65 | 0.63 | 0.65 | +0.17 | +35.42% | 0.10 | 323 | 1,230 | 0.53 | -0.37 | 0.19 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 7.00 | 1.16 | 1.25 | 1.21 | 1.21 | +0.27 | +28.73% | 0.17 | 1 | 6,973 | 0.52 | -0.55 | 0.19 | 0.00 | 5/5/2026 | 5/5/2026 4:00:01 PM EST |
| 8.00 | 1.93 | 2.10 | 2.02 | 1.83 | 0.00 | 0.00% | 0.25 | 0 | 69 | 0.56 | -0.70 | 0.17 | 0.00 | 4/27/2026 | 5/5/2026 4:00:01 PM EST |
| 9.00 | 2.39 | 2.95 | 2.67 | 2.49 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.64 | -0.80 | 0.13 | 0.00 | 3/26/2026 | 5/5/2026 4:00:01 PM EST |
| 10.00 | 2.51 | 3.90 | 3.21 | % | 0.32 | 0 | 52 | 0.70 | -0.86 | 0.10 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 11.00 | 4.40 | 5.80 | 5.10 | % | 0.46 | 0 | 0 | 1.48 | -0.92 | 0.07 | 0.00 | 5/5/2026 4:00:01 PM EST | |||
| 12.00 | 4.45 | 5.90 | 5.18 | 6.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.87 | -0.94 | 0.05 | 0.00 | 4/21/2026 | 5/5/2026 4:00:01 PM EST |
| 13.00 | 6.05 | 7.05 | 6.55 | 6.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -0.96 | 0.04 | 0.00 | 4/9/2026 | 5/5/2026 4:00:01 PM EST |