Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.55 as of 4/10/2026 5:15:27 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 | 5.25 | 5.75 | 5.50 | 5.48 | -0.02 | -0.37% | 5.50 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 1.50 | 4.70 | 5.35 | 5.03 | 5.04 | +0.03 | +0.60% | 3.35 | 10 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 2.00 | 4.20 | 4.80 | 4.50 | 4.52 | 0.00 | 0.00% | 2.25 | 0 | 3 | 9.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 2.50 | 3.75 | 4.30 | 4.03 | % | 1.61 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 3.00 | 3.25 | 3.85 | 3.55 | 3.55 | -0.30 | -7.80% | 1.18 | 1 | 6 | 7.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 3.50 | 2.82 | 3.45 | 3.14 | 3.13 | -0.24 | -7.13% | 0.90 | 1 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 4.00 | 2.37 | 2.92 | 2.65 | 2.62 | +0.04 | +1.55% | 0.66 | 1 | 22 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 4.50 | 1.95 | 2.42 | 2.19 | 2.20 | +0.56 | +34.15% | 0.49 | 1 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 5.00 | 1.47 | 1.75 | 1.61 | 1.67 | +0.22 | +15.18% | 0.32 | 2 | 103 | 3.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 5.50 | 1.09 | 1.43 | 1.26 | 1.48 | 0.00 | 0.00% | 0.23 | 0 | 26 | 2.50 | 0.99 | 0.03 | 0.00 | 4/2/2026 | 4/13/2026 9:58:58 AM EST |
| 6.00 | 0.62 | 0.83 | 0.73 | 0.61 | +0.06 | +10.91% | 0.12 | 20 | 715 | 1.85 | 0.93 | 0.25 | -0.01 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 6.50 | 0.25 | 0.38 | 0.32 | 0.30 | +0.10 | +50.00% | 0.05 | 136 | 1,084 | 0.62 | 0.67 | 0.74 | -0.02 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 3,854 | 13,184 | 0.61 | 0.27 | 0.72 | -0.02 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 2,745 | 0.73 | 0.06 | 0.27 | -0.01 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,825 | 0.90 | 0.01 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:58 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 45 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 11.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 12.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:58 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:58 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:58 AM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 99 | 2.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 4.50 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.49 | -0.01 | 0.03 | 0.00 | 4/9/2026 | 4/13/2026 9:58:58 AM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 26 | 5,449 | 0.84 | -0.07 | 0.25 | -0.01 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 6.50 | 0.05 | 0.09 | 0.07 | 0.10 | -0.07 | -41.18% | 0.01 | 105 | 2,077 | 0.59 | -0.33 | 0.74 | -0.02 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 7.00 | 0.34 | 0.43 | 0.39 | 0.39 | -0.08 | -17.03% | 0.06 | 25 | 1,647 | 0.67 | -0.73 | 0.72 | -0.02 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 7.50 | 0.59 | 1.27 | 0.93 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.68 | -0.94 | 0.27 | -0.01 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 8.00 | 1.08 | 1.77 | 1.43 | 1.34 | 0.00 | 0.00% | 0.18 | 0 | 8 | 3.17 | -0.99 | 0.05 | 0.00 | 4/9/2026 | 4/13/2026 9:58:58 AM EST |
| 8.50 | 1.58 | 2.26 | 1.92 | 2.06 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 9.00 | 2.10 | 2.63 | 2.37 | 2.69 | +0.29 | +12.09% | 0.26 | 2 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 9.50 | 2.58 | 3.25 | 2.92 | 2.77 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:58 AM EST |
| 10.00 | 3.05 | 3.80 | 3.43 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:58 AM EST |
| 10.50 | 3.55 | 4.30 | 3.93 | 3.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 11.00 | 4.05 | 4.75 | 4.40 | 4.42 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 11.50 | 4.55 | 5.25 | 4.90 | 5.19 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 12.00 | 5.05 | 5.80 | 5.43 | 5.59 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |