Breaking News

Transocean Ltd (RIG)

Symbol	Exchange	Currency
RIG	NYSE	USD	Real-time
RIGN	Mexico	MXN	Delayed
RIGG34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

6.157 -0.384 -5.86%

03:18:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 54,874,659
Bid/Ask: 0.000 / 0.000
Day's Range: 6.010 - 6.505

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Transocean Option Chain

Get free option data for RIG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Transocean options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 17, 2026 19:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.59	-0.89%	5.35	5.85	5	0.50	0	0%	0	0.01	0
RIG Call 0.50 Exp: Feb 20, 2026 Last: 5.59 Chg.: -0.89% SymbolRIG\|20260220\|0.50C Delta0 Imp Vol0 Bid5.35 Gamma0 Theoretical0 Ask5.85 Theta0 Intrinsic Value5.635 Volume5 Vega0 Time Value-0.045 Open Interest22 Rho0 Delta / Theta0 RIG Put 0.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolRIG\|20260220\|0.50P Delta-0.0031 Imp Vol12.8347 Bid0 Gamma0.0013 Theoretical0.01 Ask0.01 Theta-0.0113 Intrinsic Value-5.635 Volume0 Vega0.0001 Time Value5.635 Open Interest0 Rho0 Delta / Theta0.278
5.4	2.86%	4.85	5.4	4	1.00	0.01	0%	0	0.01	0
RIG Call 1.00 Exp: Feb 20, 2026 Last: 5.4 Chg.: 2.86% SymbolRIG\|20260220\|1.00C Delta0.9917 Imp Vol10.3068 Bid4.85 Gamma0.0039 Theoretical5.13 Ask5.4 Theta-0.0201 Intrinsic Value5.135 Volume4 Vega0.0001 Time Value0.265 Open Interest14 Rho0 Delta / Theta-49.4568 RIG Put 1.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolRIG\|20260220\|1.00P Delta-0.0048 Imp Vol9.1641 Bid0 Gamma0.0027 Theoretical0.01 Ask0.01 Theta-0.0117 Intrinsic Value-5.135 Volume0 Vega0.0001 Time Value5.145 Open Interest1 Rho0 Delta / Theta0.4066
4.95	7.14%	4.35	4.85	5	1.50	0.06	0%	0	0.02	0
RIG Call 1.50 Exp: Feb 20, 2026 Last: 4.95 Chg.: 7.14% SymbolRIG\|20260220\|1.50C Delta0 Imp Vol0 Bid4.35 Gamma0 Theoretical0 Ask4.85 Theta0 Intrinsic Value4.635 Volume5 Vega0 Time Value0.315 Open Interest6 Rho0 Delta / Theta0 RIG Put 1.50 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolRIG\|20260220\|1.50P Delta-0.0104 Imp Vol7.9319 Bid0 Gamma0.0063 Theoretical0.02 Ask0.02 Theta-0.0202 Intrinsic Value-4.635 Volume0 Vega0.0002 Time Value4.695 Open Interest5 Rho0 Delta / Theta0.515
					6.135	Price @ Feb 17, 2026 19:01 GMT
0.13	-60.61%	0.12	0.13	5,943	6.50	0.5	66.67%	0.51	0.55	1,393
RIG Call 6.50 Exp: Feb 20, 2026 Last: 0.13 Chg.: -60.61% SymbolRIG\|20260220\|6.50C Delta0.3095 Imp Vol1.254 Bid0.12 Gamma0.5079 Theoretical0.13 Ask0.13 Theta-0.0405 Intrinsic Value-0.365 Volume5,943 Vega0.002 Time Value0.495 Open Interest11,779 Rho0.0001 Delta / Theta-7.643 RIG Put 6.50 Exp: Feb 20, 2026 Last: 0.5 Chg.: 66.67% SymbolRIG\|20260220\|6.50P Delta-0.687 Imp Vol1.2716 Bid0.51 Gamma0.5026 Theoretical0.53 Ask0.55 Theta-0.0421 Intrinsic Value0.365 Volume1,393 Vega0.002 Time Value0.135 Open Interest281 Rho-0.0004 Delta / Theta16.3155
0.07	-50%	0.06	0.07	2,950	7.00	0.9	40.63%	0.73	1.07	13
RIG Call 7.00 Exp: Feb 20, 2026 Last: 0.07 Chg.: -50% SymbolRIG\|20260220\|7.00C Delta0.1698 Imp Vol1.4799 Bid0.06 Gamma0.3086 Theoretical0.07 Ask0.07 Theta-0.0344 Intrinsic Value-0.865 Volume2,950 Vega0.0014 Time Value0.935 Open Interest9,688 Rho0.0001 Delta / Theta-4.9415 RIG Put 7.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: 40.63% SymbolRIG\|20260220\|7.00P Delta-0.9761 Imp Vol0.746 Bid0.73 Gamma0.1324 Theoretical0.9 Ask1.07 Theta-0.0046 Intrinsic Value0.865 Volume13 Vega0.0003 Time Value0.035 Open Interest320 Rho-0.0006 Delta / Theta211.6483
0.04	-42.86%	0.02	0.05	114	7.50	1.15	0%	1.22	1.54	3
RIG Call 7.50 Exp: Feb 20, 2026 Last: 0.04 Chg.: -42.86% SymbolRIG\|20260220\|7.50C Delta0.098 Imp Vol1.6614 Bid0.02 Gamma0.1879 Theoretical0.04 Ask0.05 Theta-0.0264 Intrinsic Value-1.365 Volume114 Vega0.001 Time Value1.405 Open Interest2,509 Rho0 Delta / Theta-3.7102 RIG Put 7.50 Exp: Feb 20, 2026 Last: 1.15 Chg.: 0% SymbolRIG\|20260220\|7.50P Delta0 Imp Vol0 Bid1.22 Gamma0 Theoretical0 Ask1.54 Theta0 Intrinsic Value1.365 Volume3 Vega0 Time Value-0.215 Open Interest1 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

RIG Comments

Write your thoughts about Transocean Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,368.55	-16.03	-0.25%
Nikkei 225	56,566.49	-239.92	-0.42%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,859.2	+23.0	+0.34%
US Tech 100	24,782.8	+50.1	+0.20%
DAX	25,005.34	+204.43	+0.82%
Dollar Index	97.095	+0.276	+0.29%

Crude Oil WTI	62.38	-0.37	-0.59%
Brent Oil	67.52	-1.13	-1.65%
Natural Gas	3.030	-0.213	-6.57%
Gold	4,915.31	-130.99	-2.60%
Silver	73.910	-4.054	-5.20%
US Soybeans	1,134.63	+2.63	+0.23%
Copper	5.6868	-0.1162	-2.00%

Philippines 2Y	4.996	0.000	0.00%
Philippines 10Y	5.875	0.000	0.00%
Philippines 20Y	6.567	0.000	0.00%
U.S. 2Y	3.437	+0.027	+0.79%
U.S. 10Y	4.056	+0.004	+0.10%
U.S. 30Y	4.686	-0.013	-0.28%
Germany 10Y	2.7420	-0.0010	-0.04%

Alphabet C	303.19	-2.83	-0.92%
Golden Haven	580.00	-97.00	-14.33%
Anheuser Busch ADR	79.25	-1.14	-1.42%
Booking	4,164.52	+23.92	+0.58%
Apple	265.72	+9.94	+3.89%
Alibaba ADR	156.20	+0.47	+0.30%
Tesla	412.47	-4.97	-1.19%

Recent Quotes

Name	Price	Chg.	Chg. %
RIG	6.157	-0.384	-5.86%
IPX	5.680	-0.030	-0.53%
MNKI	2,063.90	-18.10	-0.87%
iShares Core MSCI.	9.91	+0.01	+0.15%
RBOJ	730.00	+30.00	+4.29%
DOBK	2.947	-0.002	-0.07%
EPBG	0.36	+0.01	+2.94%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	9.200	-14.66%	57.25M
Semirara Mining	26.10	-21.39%	26.98M
Ayala Land	20.500	-0.73%	6.51M
Metropolitan Bank	74.00	-0.13%	1.61M
BDO Unibank	136.50	+0.37%	1.39M
Jollibee Foods	209.00	+0.58%	699.24K
International Container	660.000	+0.30%	554.32K

Name	Last	Chg. %	Vol.
Concrete Aggregates	57.700	+15.40%	0.57K
TKC Metals	0.340	+13.33%	90.00K
Geograce Resources	0.091	+10.98%	3.14M
Del Monte Pacific Ltd	5.100	+8.51%	89.00K
Del Monte Pacific Pref	5.100	+8.51%	89.00K
Greenergy	0.1700	+6.92%	6.00M
Swift Foods	0.051	+6.25%	200.00K

Name	Last	Chg. %	Vol.
Semirara Mining	26.10	-21.39%	26.98M
DMCI	9.200	-14.66%	57.25M
Golden Haven	580.00	-14.33%	0.73K
Victorias Milling Company	1.860	-14.29%	4.00K
Supercity Realty Dev	19.00	-11.63%	4.20K
Jackstones	1.810	-11.27%	1.00K
Kepwealth Property	1.40	-9.68%	28.00K