Optionistics

Quote for RIG (TRANSOCEAN LTD)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

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

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Feb 19 '27 4.00Feb 19 '27 5.00-0.231.00
May 21 '27 4.00May 21 '27 6.00-0.842.00
Jan 21 '28 4.50Jan 21 '28 5.50-0.341.00
Jun 17 '27 4.00Jun 17 '27 5.00-0.291.00
Mar 19 '27 4.50Mar 19 '27 5.00-0.110.50
May 21 '27 4.00May 21 '27 5.00-0.291.00
Jan 21 '28 4.50Jan 21 '28 5.00-0.100.50
Jun 17 '27 4.00Jun 17 '27 4.50-0.100.50
Jan 21 '28 4.00Jan 21 '28 5.50-0.581.50
Jan 21 '28 4.00Jan 21 '28 5.00-0.341.00
Mar 19 '27 4.00Mar 19 '27 5.00-0.281.00
Feb 19 '27 4.00Feb 19 '27 6.00-0.862.00
Sep 17 '27 4.00Sep 17 '27 5.00-0.351.00
Jun 17 '27 4.00Jun 17 '27 5.50-0.621.50
Mar 19 '27 4.50Mar 19 '27 5.50-0.421.00
Sep 17 '27 4.00Sep 17 '27 5.50-0.631.50
Dec 18 '26 5.00Dec 18 '26 6.00-0.551.00
Sep 17 '27 4.00Sep 17 '27 4.50-0.150.50
Jan 15 '27 4.50Jan 15 '27 5.00-0.150.50
Nov 20 '26 5.00Nov 20 '26 6.00-0.561.00
Jun 17 '27 4.50Jun 17 '27 5.00-0.190.50
Sep 17 '27 4.50Sep 17 '27 5.00-0.200.50
May 21 '27 5.00May 21 '27 6.00-0.551.00
Jan 21 '28 5.00Jan 21 '28 5.50-0.240.50
Jan 15 '27 4.50Jan 15 '27 5.50-0.411.00
Mar 19 '27 4.00Mar 19 '27 5.50-0.591.50
Sep 17 '27 4.50Sep 17 '27 5.50-0.481.00
Dec 18 '26 5.00Dec 18 '26 5.50-0.240.50
Sep 17 '27 5.00Sep 17 '27 5.50-0.280.50
Jan 15 '27 5.00Jan 15 '27 5.50-0.260.50
Jun 17 '27 4.50Jun 17 '27 5.50-0.521.00
Jan 21 '28 4.00Jan 21 '28 4.50-0.240.50
Mar 19 '27 4.00Mar 19 '27 4.50-0.170.50
Mar 19 '27 5.00Mar 19 '27 5.50-0.310.50
Jun 17 '27 5.00Jun 17 '27 5.50-0.330.50
Feb 19 '27 5.00Feb 19 '27 6.00-0.631.00
Jan 19 '29 4.00Jan 19 '29 5.00-0.561.00