Quote for RIG (TRANSOCEAN LTD)

Data as of Oct 28, 2026

Last

6.71

Change

+0.25

Open

6.47

Previous

6.46

High

6.73

Low

6.47

Bid

-

Ask

-

Volume

37,795,255

Trades

-

Dividend

0.79

Yield

4.70%

Ex-Div

Feb 22, 2012

Impl Vol

0.611

Hist Vol

0.484

Opt Volume

19,805

Open Int

1,287,900

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 4.00	1.40	0.01	0.19%	0	1.04
Nov 20 '26 4.00	1.46	0.07	1.30%	1	0.73
Mar 19 '27 4.00	1.75	0.36	6.68%	5	0.70
Oct 16 '26 4.50	0.90	0.01	0.17%	0	0.67

Straddles

Call	Put	Price	ITM
Mar 19 '27 4.00	Mar 19 '27 4.00	1.89	1.39
Mar 19 '27 4.50	Mar 19 '27 4.50	1.70	0.89
May 21 '27 4.00	May 21 '27 4.00	2.03	1.39
Jan 21 '28 4.50	Jan 21 '28 4.50	2.56	0.89

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 6.00	Oct 16 '26 5.50	0.45	0.50
Oct 16 '26 6.50	Oct 16 '26 5.50	0.90	1.00
Feb 19 '27 6.00	Feb 19 '27 5.00	0.63	1.00
Jun 17 '27 5.50	Jun 17 '27 5.00	0.33	0.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 4.00	Oct 16 '26 5.50	1.28	1.50
Oct 16 '26 4.00	Oct 16 '26 5.00	0.93	1.00
Oct 16 '26 4.00	Oct 16 '26 4.50	0.50	0.50
Nov 20 '26 4.00	Nov 20 '26 6.00	1.30	2.00

Bull Call Spreads

Short	Long	Debit	Width
Jun 17 '27 5.00	Jun 17 '27 4.00	-0.39	1.00
Jan 15 '27 4.50	Jan 15 '27 4.00	-0.33	0.50
Jan 19 '29 5.00	Jan 19 '29 4.00	-0.35	1.00
Jun 17 '27 5.00	Jun 17 '27 4.50	-0.14	0.50

Bear Put Spreads

Short	Long	Debit	Width
Feb 19 '27 4.00	Feb 19 '27 5.00	-0.23	1.00
May 21 '27 4.00	May 21 '27 6.00	-0.84	2.00
Jan 21 '28 4.50	Jan 21 '28 5.50	-0.34	1.00
Jun 17 '27 4.00	Jun 17 '27 5.00	-0.29	1.00

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 4.00	Jan 19 '29 4.00	-0.95	27
Oct 16 '26 4.00	Jan 15 '27 4.00	-0.05	3
Oct 16 '26 4.00	Jun 17 '27 4.00	-0.30	8
Oct 16 '26 4.00	Sep 17 '27 4.00	-0.51	11

Calendar Put Spreads

Short	Long	Debit	Months
Oct 16 '26 6.00	Dec 18 '26 6.00	-0.15	2
Oct 16 '26 6.00	Nov 20 '26 6.00	-0.09	1
Oct 16 '26 6.00	May 21 '27 6.00	-0.45	7
Oct 16 '26 6.00	Feb 19 '27 6.00	-0.35	4