Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $6.24 as of 9/3/2026 6:39:14 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 | 4.95 | 5.35 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 19 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 1.50 | 4.45 | 4.70 | 4.58 | 4.62 | +0.06 | +1.32% | 3.05 | 3 | 7 | 7.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 2.00 | 3.95 | 4.30 | 4.13 | 4.15 | -0.10 | -2.36% | 2.06 | 1 | 4 | 7.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 2.50 | 3.45 | 3.85 | 3.65 | 3.65 | +0.03 | +0.83% | 1.46 | 1 | 2 | 6.25 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 3.00 | 2.96 | 3.35 | 3.16 | 3.15 | -0.09 | -2.78% | 1.05 | 1 | 3 | 5.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 3.50 | 2.48 | 2.82 | 2.65 | 2.73 | 0.00 | 0.00% | 0.76 | 0 | 8 | 4.11 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:54 PM EST |
| 4.00 | 1.98 | 2.32 | 2.15 | 2.24 | 0.00 | 0.00% | 0.54 | 0 | 12 | 3.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:54 PM EST |
| 4.50 | 1.46 | 1.82 | 1.64 | 1.48 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:54 PM EST |
| 5.00 | 0.96 | 1.33 | 1.15 | 1.22 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.10 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:54 PM EST |
| 5.50 | 0.52 | 0.66 | 0.59 | 0.60 | -0.20 | -25.00% | 0.11 | 7 | 204 | 0.91 | 0.93 | 0.31 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 6.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.13 | -43.34% | 0.03 | 182 | 1,927 | 0.45 | 0.54 | 1.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 6.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 532 | 3,651 | 0.49 | 0.11 | 0.57 | -0.01 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 453 | 0.67 | 0.01 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:54 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.04 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,318 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 354 | 0.74 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 5.50 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 6 | 539 | 0.55 | -0.07 | 0.31 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 6.00 | 0.12 | 0.17 | 0.15 | 0.13 | +0.04 | +44.45% | 0.02 | 102 | 145 | 0.44 | -0.46 | 1.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 6.50 | 0.39 | 0.53 | 0.46 | 0.46 | +0.10 | +27.78% | 0.07 | 11 | 150 | 0.66 | -0.89 | 0.57 | -0.01 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 7.00 | 0.84 | 1.04 | 0.94 | 0.90 | +0.02 | +2.28% | 0.13 | 1 | 3 | 1.04 | -0.99 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 7.50 | 1.18 | 1.54 | 1.36 | 1.44 | +0.01 | +0.70% | 0.18 | 7 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 8.00 | 1.75 | 2.12 | 1.94 | 1.93 | +0.05 | +2.66% | 0.24 | 3 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 8.50 | 2.33 | 2.54 | 2.44 | 2.33 | -0.08 | -3.32% | 0.29 | 1 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 9.00 | 2.85 | 3.05 | 2.95 | 2.93 | +0.03 | +1.04% | 0.33 | 3 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |
| 9.50 | 3.35 | 3.55 | 3.45 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST | |||
| 10.00 | 3.65 | 4.05 | 3.85 | % | 0.39 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:54 PM EST |