Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RIG TRANSOCEAN LTD   0.425 0.459 6.28 0.03

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.24 1.60 1.27 0.00 33 2594  Q   5 RIG 0.00 0.01 0.01 0.00 0 1170  Q  
RIG 0.72 1.00 0.77 0.00 188 697  Q   5.5 RIG 0.00 0.05 0.04 0.00 4 330  Q  
RIG 0.23 0.30 0.28 0.00 4736 11795  Q   6 RIG 0.00 0.01 0.01 0.00 53 764  Q  
RIG 0.00 0.01 0.01 0.00 458 2442  Q   6.5 RIG 0.20 0.44 0.23 0.00 73 134  Q  
RIG 0.00 0.01 0.01 0.00 0 161  Q   7 RIG 0.48 0.87 0.70 0.00 4 17  Q  
RIG 0.00 0.52 0.26 0.00 0 103  Q   7.5 RIG 0.97 1.50 1.31 0.00 0 1  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.22 1.52 1.30 1.29 100 156  W   5 RIG 0.00 0.01 0.01 0.00 0 251  W  
RIG 0.62 0.90 0.81 0.79 3 635  W   5.5 RIG 0.01 0.02 0.02 0.00 15 290  W  
RIG 0.31 0.33 0.33 0.34 5580 1099  W   6 RIG 0.03 0.05 0.04 0.05 132 1756  W  
RIG 0.06 0.08 0.07 0.08 5046 5203  W   6.5 RIG 0.26 0.31 0.27 0.29 1033 64  W  
RIG 0.01 0.02 0.02 0.01 829 268  W   7 RIG 0.64 0.94 0.69 0.71 100 400  W  
RIG 0.00 0.05 0.00 0.00 0 0  W   7.5 RIG 1.15 1.26 0.00 1.21 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.03 1.54 1.30 1.32 3 236  W   5 RIG 0.00 0.03 0.03 0.00 1 140  W  
RIG 0.59 0.90 0.82 0.84 1034 1103  W   5.5 RIG 0.00 0.03 0.04 0.01 0 138  W  
RIG 0.38 0.40 0.40 0.42 7 728  W   6 RIG 0.08 0.10 0.09 0.09 2 429  W  
RIG 0.11 0.13 0.13 0.15 186 1216  W   6.5 RIG 0.31 0.36 0.28 0.32 34 157  W  
RIG 0.02 0.05 0.02 0.04 0 111  W   7 RIG 0.72 0.96 1.04 0.70 0 1  W  
RIG 0.00 0.03 0.04 0.01 0 12  W   7.5 RIG 1.16 1.28 0.00 1.17 0 0  W  
 
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 1.08 1.40 1.30 1.37 319 6421  S   5 RIG 0.00 0.01 0.01 0.00 12 887  S  
RIG 0.79 0.96 0.83 0.90 21 152  S   5.5 RIG 0.02 0.04 0.03 0.03 19 6107  S  
RIG 0.41 0.43 0.42 0.50 17599 27777  S   6 RIG 0.12 0.13 0.12 0.12 105 1743  S  
RIG 0.16 0.18 0.18 0.23 1333 2460  S   6.5 RIG 0.36 0.39 0.37 0.33 1 704  S  
RIG 0.04 0.07 0.06 0.08 186 2733  S   7 RIG 0.74 0.97 0.94 0.68 0 25  S  
RIG 0.01 0.04 0.03 0.02 0 127  S   7.5 RIG 1.01 1.45 0.00 1.11 0 0  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 1.25 2.28 1.15 1.44 6 56  W   5 RIG 0.01 0.04 0.02 0.01 91 217  W  
RIG 0.77 1.00 0.89 0.98 26 891  W   5.5 RIG 0.04 0.06 0.05 0.03 1 225  W  
RIG 0.45 0.65 0.47 0.59 235 538  W   6 RIG 0.15 0.18 0.16 0.13 30 251  W  
RIG 0.20 0.24 0.22 0.31 86 472  W   6.5 RIG 0.39 0.43 0.56 0.33 0 1  W  
RIG 0.08 0.11 0.08 0.14 82 793  W   7 RIG 0.76 1.02 0.76 0.64 6 0  W  
RIG 0.02 0.09 0.05 0.05 18 296  W   7.5 RIG 1.01 1.32 0.00 1.04 0 0  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 1.22 1.58 0.00 1.53 0 0  W   5 RIG 0.02 0.06 0.00 0.01 0 0  W  
RIG 0.87 1.43 0.90 1.08 1 19  W   5.5 RIG 0.08 0.12 0.09 0.04 2 53  W  
RIG 0.34 0.77 0.55 0.70 3 52  W   6 RIG 0.22 0.25 0.23 0.13 37 126  W  
RIG 0.31 0.32 0.32 0.40 58 157  W   6.5 RIG 0.47 0.54 0.48 0.31 17 0  W  
RIG 0.13 0.18 0.15 0.21 10 17  W   7 RIG 0.81 0.87 0.00 0.59 0 0  W  
RIG 0.07 0.08 0.07 0.09 4 37  W   7.5 RIG 1.03 1.49 0.00 0.96 0 0  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 0.59 1.64 0.00 1.63 0 0  W   5 RIG 0.03 0.07 0.00 0.01 0 0  W  
RIG 0.37 1.52 0.00 1.19 0 0  W   5.5 RIG 0.07 0.14 0.00 0.04 0 0  W  
RIG 0.55 1.25 0.00 0.81 0 0  W   6 RIG 0.24 0.27 0.26 0.12 11 0  W  
RIG 0.05 0.37 0.29 0.50 22 0  W   6.5 RIG 0.47 0.56 0.00 0.28 0 0  W  
RIG 0.15 0.21 0.22 0.29 11 0  W   7 RIG 0.56 1.07 0.00 0.53 0 0  W  
RIG 0.07 0.11 0.00 0.15 0 0  W   7.5 RIG 0.82 1.57 0.00 0.86 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 1.37 1.40 1.38 1.75 334 2087  S   5 RIG 0.05 0.08 0.07 0.01 2 2638  S  
RIG 0.60 0.62 0.63 0.94 455 13967  S   6 RIG 0.28 0.30 0.29 0.11 154 39066  S  
RIG 0.19 0.22 0.20 0.39 807 34137  S   7 RIG 0.87 0.91 0.85 0.46 10 2548  S  


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


Data Provided by HistoricalOptionData.com
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.