Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $4.26 as of 1/12/2026 9:13:15 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 | 3.40 | 4.00 | 3.70 | 3.71 | +0.01 | +0.27% | 7.40 | 100 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 1.00 | 3.00 | 3.60 | 3.30 | 3.30 | 0.00 | 0.00% | 3.30 | 106 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 1.50 | 2.43 | 3.10 | 2.77 | 2.82 | 0.00 | 0.00% | 1.85 | 0 | 131 | 8.02 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 1.93 | 2.57 | 2.25 | 2.40 | 0.00 | 0.00% | 1.12 | 0 | 753 | 7.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 2.50 | 1.43 | 1.98 | 1.71 | 1.72 | 0.00 | 0.00% | 0.68 | 0 | 277 | 4.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 3.00 | 0.96 | 1.48 | 1.22 | 1.20 | 0.00 | 0.00% | 0.41 | 0 | 23,424 | 2.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 3.50 | 0.38 | 1.10 | 0.74 | 0.70 | -0.02 | -2.78% | 0.21 | 50 | 6,321 | 1.29 | 1.00 | 0.02 | 0.00 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.02 | -7.41% | 0.07 | 189 | 33,330 | 0.55 | 0.84 | 0.90 | -0.01 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 189 | 10,954 | 0.44 | 0.19 | 1.03 | -0.01 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 137,543 | 0.72 | 0.01 | 0.06 | 0.00 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,695 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,390 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55,007 | 1.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20,767 | 2.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,004 | 3.21 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,398 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:56 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 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.72 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,240 | 2.77 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,631 | 2.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46,391 | 1.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,729 | 1.01 | 0.00 | 0.02 | 0.00 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 13 | 23,851 | 0.50 | -0.16 | 0.90 | -0.01 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 4.50 | 0.24 | 0.34 | 0.29 | 0.27 | -0.05 | -15.63% | 0.06 | 3 | 478 | 1.63 | -0.81 | 1.03 | -0.01 | 1/12/2026 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.44 | 1.08 | 0.76 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 17,981 | 1.97 | -0.99 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 5.50 | 0.90 | 1.64 | 1.27 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 6.00 | 1.44 | 2.08 | 1.76 | 1.67 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 6.50 | 1.96 | 2.58 | 2.27 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 7.00 | 2.44 | 3.10 | 2.77 | 3.03 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.29 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 7.50 | 2.88 | 3.70 | 3.29 | 3.26 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 3.35 | 4.20 | 3.78 | 3.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 5.35 | 6.20 | 5.78 | 5.67 | 0.00 | 0.00% | 0.58 | 0 | 4 | 5.18 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 7.35 | 8.20 | 7.78 | 6.51 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 10.35 | 11.20 | 10.78 | 9.45 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 1/9/2026 3:59:56 PM EST |