Quote for RIG (TRANSOCEAN LTD)
Data as of
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.
Covered Calls
show all panelsmore…| 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 |
| Oct 16 '26 5.00 | 0.47 | 0.08 | 1.39% | 0 | 0.67 |
| Mar 19 '27 4.50 | 1.39 | 0.50 | 9.28% | 5 | 0.65 |
| Jun 17 '27 5.00 | 1.31 | 0.92 | 17.07% | 8 | 0.62 |
| Dec 18 '26 4.00 | 1.49 | 0.10 | 1.76% | 2 | 0.62 |
| May 21 '27 4.00 | 1.77 | 0.38 | 7.05% | 7 | 0.60 |
| May 21 '27 6.00 | 0.77 | 0.77 | 14.29% | 7 | 0.57 |
| Jan 21 '28 4.00 | 2.14 | 0.75 | 13.91% | 15 | 0.56 |
| Feb 19 '27 4.00 | 1.57 | 0.18 | 3.34% | 4 | 0.56 |
| Jan 21 '28 4.50 | 1.85 | 0.96 | 17.81% | 15 | 0.55 |
| Nov 20 '26 5.00 | 0.62 | 0.23 | 4.27% | 1 | 0.55 |
| Jun 17 '27 4.50 | 1.45 | 0.56 | 10.39% | 8 | 0.55 |
| Sep 17 '27 4.00 | 1.91 | 0.52 | 9.65% | 11 | 0.55 |
| Mar 19 '27 5.00 | 0.98 | 0.59 | 10.95% | 5 | 0.54 |
| May 21 '27 5.00 | 1.13 | 0.74 | 13.64% | 7 | 0.54 |
| Jan 15 '27 4.50 | 1.12 | 0.23 | 4.27% | 3 | 0.54 |
| Dec 18 '26 5.00 | 0.71 | 0.32 | 5.94% | 2 | 0.53 |
| Mar 19 '27 5.50 | 0.72 | 0.72 | 13.36% | 5 | 0.52 |
| Jan 21 '28 5.00 | 1.55 | 1.16 | 21.52% | 15 | 0.52 |
| Sep 17 '27 4.50 | 1.57 | 0.68 | 12.62% | 11 | 0.52 |
| Sep 17 '27 5.00 | 1.31 | 0.92 | 17.07% | 11 | 0.51 |
| Sep 17 '27 5.50 | 1.09 | 1.09 | 20.22% | 11 | 0.51 |
| Dec 18 '26 5.50 | 0.44 | 0.44 | 8.16% | 2 | 0.51 |
| Jun 17 '27 5.50 | 0.90 | 0.90 | 16.70% | 8 | 0.51 |
| Jan 15 '27 5.00 | 0.77 | 0.38 | 7.05% | 3 | 0.50 |
| Feb 19 '27 5.00 | 0.86 | 0.47 | 8.72% | 4 | 0.50 |
| Dec 18 '26 6.00 | 0.26 | 0.26 | 4.82% | 2 | 0.50 |
| Jan 21 '28 5.50 | 1.30 | 1.30 | 24.12% | 15 | 0.50 |
| Jan 15 '27 5.50 | 0.52 | 0.52 | 9.65% | 3 | 0.50 |
| Nov 20 '26 6.00 | 0.16 | 0.16 | 2.97% | 1 | 0.50 |
| Oct 16 '26 5.50 | 0.12 | 0.12 | 2.23% | 0 | 0.50 |
| Feb 19 '27 6.00 | 0.43 | 0.43 | 7.98% | 4 | 0.50 |
| Dec 18 '26 4.50 | 1.02 | 0.13 | 2.41% | 2 | 0.50 |
| Jun 17 '27 4.00 | 1.70 | 0.31 | 5.75% | 8 | 0.49 |
| Jan 19 '29 5.00 | 2.00 | 1.61 | 29.87% | 27 | 0.44 |
| Jan 15 '27 4.00 | 1.45 | 0.06 | 1.11% | 3 | 0.44 |
| Jan 19 '29 4.00 | 2.35 | 0.96 | 17.81% | 27 | 0.37 |