Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.22 as of 5/29/2026 3:07:02 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 | 5.05 | 5.40 | 5.23 | 5.26 | +0.03 | +0.58% | 5.23 | 20 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 1.50 | 4.20 | 5.25 | 4.73 | 4.75 | 0.00 | 0.00% | 3.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:45 PM EST |
| 2.00 | 3.70 | 4.75 | 4.23 | 4.83 | 0.00 | 0.00% | 2.12 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:45 PM EST |
| 2.50 | 3.20 | 4.25 | 3.73 | 4.28 | 0.00 | 0.00% | 1.49 | 0 | 5 | 8.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:45 PM EST |
| 3.00 | 2.71 | 3.75 | 3.23 | 4.60 | 0.00 | 0.00% | 1.08 | 0 | 2 | 7.33 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:45 PM EST |
| 3.50 | 2.21 | 3.25 | 2.73 | 4.10 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:45 PM EST |
| 4.00 | 1.86 | 2.33 | 2.10 | 2.22 | 0.00 | 0.00% | 0.53 | 0 | 26 | 3.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:45 PM EST |
| 4.50 | 1.35 | 2.08 | 1.72 | 1.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:45 PM EST |
| 5.00 | 0.85 | 1.58 | 1.22 | 1.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:45 PM EST |
| 5.50 | 0.35 | 1.09 | 0.72 | 0.73 | -0.07 | -8.75% | 0.13 | 5 | 12 | 2.17 | 0.94 | 0.29 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 6.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.04 | -11.43% | 0.05 | 7 | 342 | 0.57 | 0.66 | 0.77 | -0.01 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 6.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.02 | 119 | 769 | 0.55 | 0.27 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 166 | 813 | 0.67 | 0.06 | 0.25 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 787 | 0.77 | 0.01 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 2,412 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:45 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:45 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:45 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 474 | 3.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:45 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:45 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 PM EST | |||
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:45 PM EST |
| 1.50 | 0.00 | 0.31 | 0.16 | 0.14 | +0.03 | +27.28% | 0.11 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 2.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:45 PM EST |
| 2.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:45 PM EST |
| 3.00 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 PM EST | |||
| 3.50 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:45 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:45 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:45 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 398 | 0.64 | -0.06 | 0.29 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 6.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.02 | 22 | 2,534 | 0.56 | -0.34 | 0.77 | -0.01 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 6.50 | 0.36 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13% | 0.06 | 15 | 439 | 0.56 | -0.73 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 127 | 0.94 | -0.94 | 0.25 | 0.00 | 5/28/2026 | 5/29/2026 2:58:45 PM EST |
| 7.50 | 1.17 | 1.51 | 1.34 | 1.34 | +0.11 | +8.95% | 0.18 | 3 | 259 | 1.71 | -0.99 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 8.00 | 1.67 | 1.97 | 1.82 | 2.14 | +0.62 | +40.79% | 0.23 | 1 | 25 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 8.50 | 2.17 | 2.64 | 2.41 | 2.26 | +0.05 | +2.27% | 0.28 | 2 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 9.00 | 2.65 | 3.05 | 2.85 | 2.76 | +0.09 | +3.38% | 0.32 | 1 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 9.50 | 2.76 | 3.80 | 3.28 | 3.76 | +0.75 | +24.92% | 0.35 | 1 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 10.00 | 3.25 | 4.30 | 3.78 | 3.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:45 PM EST |
| 10.50 | 3.75 | 4.80 | 4.28 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:45 PM EST |
| 11.00 | 4.25 | 5.30 | 4.78 | 3.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:45 PM EST |
| 11.50 | 4.75 | 5.80 | 5.28 | 4.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:45 PM EST |
| 12.00 | 5.25 | 5.95 | 5.60 | 5.60 | +0.03 | +0.54% | 0.47 | 1 | 3 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:45 PM EST |
| 13.00 | 6.25 | 7.30 | 6.78 | 6.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:45 PM EST |