Options Chain for TRANSOCEAN LTD REGISTERED SHS (RIG) - $5.14 as of 7/20/2026 3:14:36 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 | 3.85 | 4.40 | 4.13 | 4.07 | -0.10 | -2.40% | 4.13 | 6 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 1.50 | 3.35 | 3.85 | 3.60 | 3.61 | 0.00 | 0.00% | 2.40 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 2.00 | 2.87 | 3.40 | 3.14 | 3.12 | 0.00 | 0.00% | 1.57 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 2.50 | 2.37 | 2.91 | 2.64 | 2.88 | 0.00 | 0.00% | 1.06 | 0 | 1 | 8.61 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:02 PM EST |
| 3.00 | 1.87 | 2.44 | 2.16 | 2.22 | 0.00 | 0.00% | 0.72 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |
| 3.50 | 1.45 | 1.79 | 1.62 | 1.59 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 4.00 | 0.93 | 1.28 | 1.11 | 1.25 | +0.09 | +7.76% | 0.28 | 1 | 20 | 3.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 4.50 | 0.48 | 0.69 | 0.59 | 0.64 | 0.00 | 0.00% | 0.13 | 21 | 42 | 1.82 | 0.97 | 0.21 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.03 | 111 | 968 | 0.61 | 0.53 | 1.35 | -0.02 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 252 | 2,058 | 0.69 | 0.07 | 0.47 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 202 | 613 | 0.98 | 0.00 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 51 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 50 | 64 | 1.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.03 | +100.00% | 0.01 | 2 | 109 | 4.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 6 | 5.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST | |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.03 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.01 | 5 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 283 | 2.02 | -0.03 | 0.21 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 5.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.02 | +22.23% | 0.02 | 470 | 555 | 0.54 | -0.47 | 1.35 | -0.02 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 5.50 | 0.42 | 0.54 | 0.48 | 0.48 | +0.10 | +26.32% | 0.09 | 775 | 887 | 1.09 | -0.93 | 0.47 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 6.00 | 0.80 | 1.06 | 0.93 | 0.86 | -0.06 | -6.53% | 0.15 | 38 | 186 | 1.78 | -1.00 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 6.50 | 1.26 | 1.65 | 1.46 | 1.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 7.00 | 1.56 | 2.13 | 1.85 | 1.73 | 0.00 | 0.00% | 0.26 | 0 | 8 | 3.18 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:02 PM EST |
| 7.50 | 2.06 | 2.63 | 2.35 | % | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 8.00 | 2.56 | 3.15 | 2.86 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 8.50 | 3.05 | 3.65 | 3.35 | % | 0.39 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 9.00 | 3.55 | 4.15 | 3.85 | 3.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:02 PM EST |
| 9.50 | 4.05 | 4.65 | 4.35 | % | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 10.00 | 4.55 | 5.15 | 4.85 | % | 0.48 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 10.50 | 5.05 | 5.65 | 5.35 | % | 0.51 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 11.00 | 5.55 | 6.15 | 5.85 | % | 0.53 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 11.50 | 6.05 | 6.65 | 6.35 | % | 0.55 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 12.00 | 6.55 | 7.15 | 6.85 | % | 0.57 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST |