Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For RIG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RIG TRANSOCEAN LTD   0.573 0.443 5.67 0.12
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 0.98 1.68 1.65 0.00 0 2  S   4.5 RIG 0.00 0.01 0.05 0.00 0 16  S  
RIG 0.64 1.15 0.63 0.00 105 4476  S   5 RIG 0.00 0.01 0.01 0.00 0 945  S  
RIG 0.14 0.34 0.15 0.00 303 285  S   5.5 RIG 0.00 0.01 0.01 0.00 1294 5777  S  
RIG 0.00 0.01 0.01 0.00 6 12797  S   6 RIG 0.34 0.44 0.40 0.00 87 2461  S  
RIG 0.00 0.01 0.01 0.00 4 8911  S   6.5 RIG 0.47 1.43 0.89 0.00 11 712  S  
RIG 0.00 0.01 0.01 0.00 1 7481  S   7 RIG 0.74 1.99 1.15 0.00 0 3  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 0.97 1.83 1.18 1.18 1 10  W   4.5 RIG 0.00 0.01 0.01 0.01 0 403  W  
RIG 0.66 0.71 0.69 0.68 173 229  W   5 RIG 0.01 0.03 0.03 0.00 1 383  W  
RIG 0.24 0.54 0.26 0.23 258 1006  W   5.5 RIG 0.07 0.09 0.09 0.06 472 613  W  
RIG 0.04 0.07 0.05 0.03 946 1240  W   6 RIG 0.07 0.40 0.40 0.35 266 1014  W  
RIG 0.01 0.02 0.02 0.00 163 1254  W   6.5 RIG 0.72 0.87 0.87 0.82 109 1696  W  
RIG 0.00 0.02 0.02 0.00 110 3122  W   7 RIG 0.35 1.37 1.35 1.32 2 275  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 0.85 1.30 1.06 1.20 0 4  W   4.5 RIG 0.01 0.50 0.03 0.00 0 20  W  
RIG 0.71 1.36 0.75 0.71 74 87  W   5 RIG 0.05 0.08 0.07 0.01 20 81  W  
RIG 0.36 0.40 0.39 0.31 41 100  W   5.5 RIG 0.19 0.22 0.22 0.10 371 2045  W  
RIG 0.15 0.17 0.15 0.08 1644 1163  W   6 RIG 0.28 0.50 0.49 0.37 172 752  W  
RIG 0.04 0.06 0.05 0.01 1 647  W   6.5 RIG 0.71 1.07 0.89 0.80 26 169  W  
RIG 0.01 0.03 0.02 0.00 590 1036  W   7 RIG 1.32 1.58 1.15 1.28 0 11  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.17 1.37 0.00 1.24 0 0  W   4.5 RIG 0.02 0.04 0.05 0.00 0 20  W  
RIG 0.74 0.81 0.66 0.77 0 4  W   5 RIG 0.08 0.12 0.11 0.02 0 15  W  
RIG 0.40 0.44 0.39 0.38 3 32  W   5.5 RIG 0.23 0.26 0.25 0.12 78 110  W  
RIG 0.18 0.21 0.21 0.14 32 148  W   6 RIG 0.50 0.54 0.62 0.37 0 1368  W  
RIG 0.07 0.09 0.08 0.04 20 553  W   6.5 RIG 0.31 1.13 0.91 0.76 21 212  W  
RIG 0.04 0.05 0.03 0.01 27 346  W   7 RIG 1.25 2.27 0.00 1.23 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 0.78 1.11 0.80 0.84 47 2162  S   5 RIG 0.10 0.12 0.11 0.03 170 2347  S  
RIG 0.22 0.25 0.52 0.20 337 14589  S   6 RIG 0.54 0.56 0.55 0.36 315 36466  S  
RIG 0.04 0.07 0.07 0.02 246 36052  S   7 RIG 0.88 1.53 1.40 1.15 83 4463  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.21 1.94 2.18 1.38 0 200  W   4.5 RIG 0.04 0.07 0.04 0.00 0 0  W  
RIG 0.79 0.90 0.80 0.93 1 101  W   5 RIG 0.12 0.15 0.14 0.03 2 5  W  
RIG 0.47 1.00 0.52 0.55 7 42  W   5.5 RIG 0.28 0.31 0.30 0.13 1148 1128  W  
RIG 0.25 0.28 0.29 0.28 1 82  W   6 RIG 0.55 0.59 0.66 0.34 0 54  W  
RIG 0.12 0.14 0.13 0.12 14 182  W   6.5 RIG 0.71 2.09 0.99 0.66 5 30  W  
RIG 0.05 0.08 0.06 0.04 0 146  W   7 RIG 1.13 2.23 0.00 1.06 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.02 1.47 1.48 1.47 0 3  W   4.5 RIG 0.05 0.08 0.05 0.01 0 66  W  
RIG 0.76 1.09 0.76 1.03 0 41  W   5 RIG 0.13 0.17 0.17 0.03 0 18  W  
RIG 0.49 0.55 0.44 0.65 0 10  W   5.5 RIG 0.31 0.34 0.30 0.12 0 150  W  
RIG 0.27 0.32 0.24 0.36 100 12  W   6 RIG 0.38 0.62 0.41 0.30 0 38  W  
RIG 0.14 0.18 0.15 0.18 4 23  W   6.5 RIG 0.48 1.01 0.00 0.59 0 0  W  
RIG 0.06 0.10 0.08 0.08 243 216  W   7 RIG 0.84 1.55 0.00 0.95 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 0.80 1.10 0.95 1.41 32 13953  S   5 RIG 0.20 0.23 0.23 0.02 519 5332  S  
RIG 0.37 0.39 0.38 0.71 415 19981  S   6 RIG 0.65 0.68 0.71 0.18 4 3302  S  
RIG 0.14 0.15 0.15 0.28 279 48427  S   7 RIG 1.29 1.70 1.52 0.61 10 6744  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.