Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.71 as of 10/28/2026 8:47:28 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 | 5.40 | 5.95 | 5.68 | 5.66 | +0.14 | +2.54% | 5.68 | 8 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 1.50 | 4.95 | 5.55 | 5.25 | 5.17 | +0.24 | +4.87% | 3.50 | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 2.00 | 4.60 | 4.85 | 4.73 | 4.55 | +0.01 | +0.22% | 2.37 | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 2.50 | 3.90 | 4.35 | 4.13 | 4.21 | +0.22 | +5.52% | 1.65 | 3 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 3.00 | 3.40 | 4.05 | 3.73 | 3.43 | 0.00 | 0.00% | 1.24 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 3.50 | 2.92 | 3.55 | 3.24 | 3.25 | +0.24 | +7.98% | 0.93 | 2 | 4 | 9.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 4.00 | 2.47 | 3.05 | 2.76 | 2.64 | +0.14 | +5.60% | 0.69 | 10 | 33 | 8.28 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 4.50 | 1.95 | 2.51 | 2.23 | 2.16 | +0.20 | +10.21% | 0.50 | 3 | 10 | 6.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 5.00 | 1.44 | 1.97 | 1.71 | 1.64 | +0.16 | +10.82% | 0.34 | 5 | 57 | 5.05 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 5.50 | 1.11 | 1.31 | 1.21 | 1.16 | +0.21 | +22.11% | 0.22 | 2 | 309 | 2.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.23 | +47.92% | 0.12 | 773 | 4,596 | 1.36 | 0.98 | 0.17 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.21 | +0.08 | +61.54% | 0.04 | 2,492 | 5,694 | 0.97 | 0.74 | 0.95 | -0.03 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 332 | 1,606 | 0.66 | 0.21 | 0.83 | -0.02 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 288 | 0.92 | 0.02 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 205 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 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 | 577 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 35 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.08 | 35 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 88 | 5.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 977 | 3.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 412 | 806 | 0.93 | -0.02 | 0.17 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 6.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.09 | -56.25% | 0.01 | 53 | 563 | 0.76 | -0.26 | 0.95 | -0.03 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 7.00 | 0.19 | 0.41 | 0.30 | 0.40 | -0.11 | -21.57% | 0.04 | 2 | 3 | 1.15 | -0.79 | 0.83 | -0.02 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 7.50 | 0.57 | 1.04 | 0.81 | 0.82 | -0.21 | -20.39% | 0.11 | 2 | 3 | 2.65 | -0.98 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 8.00 | 1.02 | 1.59 | 1.31 | 1.40 | -0.08 | -5.41% | 0.16 | 2 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 8.50 | 1.49 | 2.09 | 1.79 | 1.89 | -0.73 | -27.87% | 0.21 | 1 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:08 PM EST |
| 9.00 | 2.16 | 2.60 | 2.38 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 4.75 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 4:00:08 PM EST |
| 9.50 | 2.51 | 3.10 | 2.81 | 2.98 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |
| 10.00 | 3.15 | 3.60 | 3.38 | 3.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:08 PM EST |