Breaking News

Transocean Ltd (RIG)

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

Add to/Remove from a Portfolio Add to Watchlist

5.920 -0.090 -1.50%

03:59:59 - Closed. Currency in USD

After Hours

5.975

+0.055

+0.929%

7:59:45 - Real-time Data

Type: Equity

Market: United States

Volume: 29,507,202
Bid/Ask: 0.000 / 0.000
Day's Range: 5.905 - 6.140

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

Aug 21, 2026 20:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.99	-0.4%	4.8	5.05	107	1.00	0.01	0%	0	0.01	55
RIG Call 1.00 Exp: Aug 28, 2026 Last: 4.99 Chg.: -0.4% SymbolRIG\|20260828\|1.00C Delta0.9831 Imp Vol8.1845 Bid4.8 Gamma0.006 Theoretical4.99 Ask5.05 Theta-0.0185 Intrinsic Value4.92 Volume107 Vega0.0003 Time Value0.07 Open Interest300 Rho0.0001 Delta / Theta-53.2476 RIG Put 1.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolRIG\|20260828\|1.00P Delta-0.003 Imp Vol5.4031 Bid0 Gamma0.002 Theoretical0.01 Ask0.01 Theta-0.0029 Intrinsic Value-4.92 Volume55 Vega0.0001 Time Value4.93 Open Interest21 Rho0 Delta / Theta1.0311
4.49	0.9%	4.2	4.6	1	1.50	0	0%	0	0.17	0
RIG Call 1.50 Exp: Aug 28, 2026 Last: 4.49 Chg.: 0.9% SymbolRIG\|20260828\|1.50C Delta0.977 Imp Vol6.3316 Bid4.2 Gamma0.0102 Theoretical4.49 Ask4.6 Theta-0.0187 Intrinsic Value4.42 Volume1 Vega0.0004 Time Value0.07 Open Interest26 Rho0.0002 Delta / Theta-52.1128 RIG Put 1.50 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolRIG\|20260828\|1.50P Delta-0.027 Imp Vol6.8327 Bid0 Gamma0.0111 Theoretical0.09 Ask0.17 Theta-0.025 Intrinsic Value-4.42 Volume0 Vega0.0005 Time Value4.42 Open Interest2 Rho0 Delta / Theta1.0794
3.98	-0.5%	3.7	4.1	2	2.00	0	0%	0	0.17	0
RIG Call 2.00 Exp: Aug 28, 2026 Last: 3.98 Chg.: -0.5% SymbolRIG\|20260828\|2.00C Delta0.9737 Imp Vol4.881 Bid3.7 Gamma0.0149 Theoretical3.98 Ask4.1 Theta-0.0162 Intrinsic Value3.92 Volume2 Vega0.0005 Time Value0.06 Open Interest2 Rho0.0002 Delta / Theta-60.2274 RIG Put 2.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolRIG\|20260828\|2.00P Delta-0.035 Imp Vol5.4829 Bid0 Gamma0.0171 Theoretical0.09 Ask0.17 Theta-0.0249 Intrinsic Value-3.92 Volume0 Vega0.0006 Time Value3.92 Open Interest1 Rho-0.0001 Delta / Theta1.4061
					5.92	Price @ Aug 21, 2026 20:40 GMT
0.13	-23.53%	0.12	0.13	1,021	6.00	0.19	18.75%	0.12	0.29	41
RIG Call 6.00 Exp: Aug 28, 2026 Last: 0.13 Chg.: -23.53% SymbolRIG\|20260828\|6.00C Delta0.4418 Imp Vol0.4798 Bid0.12 Gamma1.0025 Theoretical0.13 Ask0.13 Theta-0.0107 Intrinsic Value-0.08 Volume1,021 Vega0.0032 Time Value0.21 Open Interest3,099 Rho0.0004 Delta / Theta-41.2332 RIG Put 6.00 Exp: Aug 28, 2026 Last: 0.19 Chg.: 18.75% SymbolRIG\|20260828\|6.00P Delta-0.5534 Imp Vol0.5063 Bid0.12 Gamma0.9482 Theoretical0.21 Ask0.29 Theta-0.0122 Intrinsic Value0.08 Volume41 Vega0.0032 Time Value0.11 Open Interest112 Rho-0.0007 Delta / Theta45.1945
0.02	-33.33%	0.02	0.03	110	6.50	0	0%	0.48	0.71	0
RIG Call 6.50 Exp: Aug 28, 2026 Last: 0.02 Chg.: -33.33% SymbolRIG\|20260828\|6.50C Delta0.1179 Imp Vol0.5434 Bid0.02 Gamma0.4422 Theoretical0.03 Ask0.03 Theta-0.0062 Intrinsic Value-0.58 Volume110 Vega0.0016 Time Value0.6 Open Interest2,552 Rho0.0001 Delta / Theta-19.041 RIG Put 6.50 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolRIG\|20260828\|6.50P Delta-0.8845 Imp Vol0.5349 Bid0.48 Gamma0.4375 Theoretical0.59 Ask0.71 Theta-0.0068 Intrinsic Value0.58 Volume0 Vega0.0016 Time Value-0.58 Open Interest4 Rho-0.0011 Delta / Theta129.218
0.01	0%	0	0.01	161	7.00	1.01	0%	0.84	1.27	0
RIG Call 7.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolRIG\|20260828\|7.00C Delta0.0269 Imp Vol0.609 Bid0 Gamma0.1242 Theoretical0.01 Ask0.01 Theta-0.0022 Intrinsic Value-1.08 Volume161 Vega0.0005 Time Value1.09 Open Interest320 Rho0 Delta / Theta-12.2484 RIG Put 7.00 Exp: Aug 28, 2026 Last: 1.01 Chg.: 0% SymbolRIG\|20260828\|7.00P Delta-0.957 Imp Vol0.6728 Bid0.84 Gamma0.1592 Theoretical1.08 Ask1.27 Theta-0.0043 Intrinsic Value1.08 Volume0 Vega0.0007 Time Value-0.07 Open Interest2 Rho-0.0013 Delta / Theta222.258

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	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.770	-0.050	-0.05%

Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Gold	4,661.60	+90.20	+1.97%
Silver	69.010	+0.910	+1.33%
US Soybeans	1,240.25	+3.75	+0.30%
Copper	6.5800	+0.1100	+1.72%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.234	+0.049	+1.17%
U.S. 10Y	4.738	+0.040	+0.85%
U.S. 30Y	5.276	+0.039	+0.74%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.75	+3.55	+1.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.35	-1.95	-0.63%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.86	+17.73	+5.14%

Recent Quotes

Name	Price	Chg.	Chg. %
RIG	5.920	-0.090	-1.50%
HMb	182.6	+0.9	+0.50%
VIV	1.66	+0.01	+0.60%
7893	1,158.0	+6.0	+0.52%
6425	57.60	-1.40	-2.37%
Direxion Daily TS.	9.77	+0.89	+10.02%
Fidelity Clean En.	2.46	+0.00	+0.00%
TEQ	180.8000	+0.6000	+0.33%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K