Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.29 as of 8/10/2026 9:11:16 AM 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 | 4.95 | 5.50 | 5.23 | 4.60 | 0.00 | 0.00% | 10.46 | 0 | 36 | 7.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 12:59:07 PM EST |
| 1.00 | 4.45 | 4.95 | 4.70 | 4.35 | 0.00 | 0.00% | 4.70 | 0 | 24 | 4.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 12:59:07 PM EST |
| 1.50 | 3.95 | 4.45 | 4.20 | % | 2.80 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:07 PM EST | |||
| 2.00 | 3.45 | 3.95 | 3.70 | 3.30 | 0.00 | 0.00% | 1.85 | 0 | 67 | 3.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:07 PM EST |
| 2.50 | 2.96 | 3.35 | 3.16 | 2.67 | 0.00 | 0.00% | 1.26 | 0 | 50 | 2.13 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 12:59:07 PM EST |
| 3.00 | 2.48 | 2.87 | 2.68 | 2.20 | 0.00 | 0.00% | 0.89 | 0 | 435 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 12:59:07 PM EST |
| 3.50 | 1.99 | 2.34 | 2.17 | 2.21 | +0.45 | +25.57% | 0.62 | 5 | 526 | 1.36 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 4.00 | 1.67 | 1.79 | 1.73 | 1.72 | +0.27 | +18.63% | 0.43 | 2 | 655 | 0.91 | 0.97 | 0.06 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 4.50 | 1.09 | 1.30 | 1.20 | 1.18 | +0.33 | +38.83% | 0.27 | 7 | 465 | 0.68 | 0.91 | 0.15 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 5.00 | 0.76 | 0.86 | 0.81 | 0.82 | +0.34 | +70.84% | 0.16 | 131 | 1,810 | 0.50 | 0.80 | 0.28 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 5.50 | 0.47 | 0.50 | 0.49 | 0.47 | +0.23 | +95.84% | 0.09 | 336 | 13,957 | 0.48 | 0.62 | 0.41 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 6.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.16 | +160.00% | 0.05 | 12,708 | 7,642 | 0.51 | 0.41 | 0.41 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 437 | 23,680 | 0.53 | 0.15 | 0.23 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 112 | 2,215 | 0.59 | 0.04 | 0.08 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 0.84 | 0.01 | 0.02 | 0.00 | 8/3/2026 | 8/10/2026 12:59:07 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,161 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 12:59:07 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 12:59:07 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,287 | 1.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 12:59:07 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/10/2026 12:59:07 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/10/2026 12:59:07 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 20 | 2.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:07 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/10/2026 12:59:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 12:59:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 120 | 1.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:07 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:07 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.09 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/10/2026 12:59:07 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2,442 | 0.71 | -0.03 | 0.06 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 4.50 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 4,888 | 0.61 | -0.09 | 0.15 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 5.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.07 | -38.89% | 0.02 | 82 | 21,216 | 0.51 | -0.20 | 0.28 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 5.50 | 0.23 | 0.29 | 0.26 | 0.26 | -0.18 | -40.91% | 0.05 | 1,986 | 32,876 | 0.50 | -0.38 | 0.41 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 6.00 | 0.50 | 0.55 | 0.53 | 0.56 | -0.24 | -30.00% | 0.09 | 25 | 24,454 | 0.49 | -0.59 | 0.41 | 0.00 | 8/10/2026 | 8/10/2026 12:59:07 PM EST |
| 7.00 | 1.29 | 1.48 | 1.39 | 1.79 | 0.00 | 0.00% | 0.20 | 0 | 7,651 | 0.63 | -0.85 | 0.23 | 0.00 | 8/6/2026 | 8/10/2026 12:59:07 PM EST |
| 8.00 | 2.26 | 2.54 | 2.40 | 2.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | -0.96 | 0.08 | 0.00 | 6/3/2026 | 8/10/2026 12:59:07 PM EST |
| 9.00 | 3.15 | 3.55 | 3.35 | 3.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.49 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/10/2026 12:59:07 PM EST |
| 10.00 | 4.05 | 4.55 | 4.30 | 5.04 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 12:59:07 PM EST |
| 11.00 | 5.10 | 5.55 | 5.33 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:07 PM EST | |||
| 12.00 | 6.15 | 6.55 | 6.35 | 6.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/10/2026 12:59:07 PM EST |
| 13.00 | 7.15 | 7.55 | 7.35 | 6.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/10/2026 12:59:07 PM EST |