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

TRANSOCEAN LTD (RIG) Option Chains 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   0.925 0.760 3.48 0.03

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.41 1.56 1.50 1.48 325 327  W   2 RIG 0.00 0.01 0.01 0.01 0 88  W  
RIG 0.93 1.27 0.94 0.98 443 518  W   2.5 RIG 0.00 0.01 0.04 0.01 0 397  W  
RIG 0.36 0.53 0.49 0.48 108 711  W   3 RIG 0.01 0.02 0.02 0.00 163 1038  W  
RIG 0.10 0.12 0.10 0.07 1013 5421  W   3.5 RIG 0.13 0.15 0.13 0.09 1760 1023  W  
RIG 0.01 0.02 0.02 0.00 233 6040  W   4 RIG 0.48 0.58 0.52 0.52 5 55  W  
RIG 0.00 0.01 0.01 0.01 10 1148  W   4.5 RIG 0.69 1.09 1.04 1.02 0 8  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.43 1.57 1.48 1.48 5 423  S   2 RIG 0.00 0.01 0.01 0.01 20 1100  S  
RIG 0.95 1.04 1.00 0.98 6 2600  S   2.5 RIG 0.02 0.03 0.03 0.00 305 22868  S  
RIG 0.49 0.62 0.52 0.50 98 12313  S   3 RIG 0.05 0.06 0.05 0.02 149 5761  S  
RIG 0.18 0.20 0.18 0.16 180 7657  S   3.5 RIG 0.21 0.24 0.23 0.17 90 7547  S  
RIG 0.04 0.06 0.05 0.03 447 7642  S   4 RIG 0.55 0.61 0.58 0.54 22 3188  S  
RIG 0.02 0.03 0.03 0.00 243 12309  S   4.5 RIG 1.02 1.09 1.10 1.02 0 1443  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.42 1.63 1.39 1.49 0 11  W   2 RIG 0.00 0.09 0.04 0.00 0 285  W  
RIG 0.95 1.25 0.90 0.99 0 84  W   2.5 RIG 0.02 0.05 0.03 0.00 61 6525  W  
RIG 0.55 0.60 0.54 0.54 2 323  W   3 RIG 0.08 0.11 0.09 0.05 1 832  W  
RIG 0.24 0.28 0.27 0.22 1 765  W   3.5 RIG 0.27 0.30 0.29 0.22 13 192  W  
RIG 0.08 0.10 0.08 0.07 101 1043  W   4 RIG 0.60 0.65 0.70 0.57 0 104  W  
RIG 0.03 0.04 0.04 0.01 16 620  W   4.5 RIG 1.00 1.16 0.80 1.01 0 4  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.37 1.60 1.09 1.50 0 2  W   2 RIG 0.00 0.05 0.15 0.00 0 2  W  
RIG 0.93 1.08 1.13 1.01 0 2  W   2.5 RIG 0.03 0.07 0.04 0.01 1 265  W  
RIG 0.53 0.63 0.60 0.58 108 208  W   3 RIG 0.11 0.14 0.16 0.07 1 227  W  
RIG 0.29 0.32 0.31 0.27 88 342  W   3.5 RIG 0.29 0.35 0.31 0.26 329 861  W  
RIG 0.11 0.13 0.14 0.10 13 839  W   4 RIG 0.61 0.69 0.69 0.59 0 73  W  
RIG 0.05 0.06 0.07 0.03 29 219  W   4.5 RIG 0.90 1.35 0.00 1.01 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.44 1.79 0.00 1.51 0 0  W   2 RIG 0.00 0.05 0.04 0.00 0 16  W  
RIG 0.92 1.09 0.00 1.03 0 0  W   2.5 RIG 0.04 0.09 0.05 0.02 29 2  W  
RIG 0.62 0.66 0.60 0.62 0 11  W   3 RIG 0.15 0.17 0.18 0.09 0 305  W  
RIG 0.33 0.36 0.33 0.32 55 188  W   3.5 RIG 0.34 0.38 0.34 0.28 57 26  W  
RIG 0.15 0.19 0.16 0.14 52 131  W   4 RIG 0.67 0.71 0.78 0.60 0 9  W  
RIG 0.06 0.09 0.07 0.06 1 80  W   4.5 RIG 1.08 1.15 0.00 1.01 0 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.45 1.55 1.38 1.53 0 51  S   2 RIG 0.00 0.05 0.02 0.00 0 200  S  
RIG 1.02 1.11 1.04 1.06 0 379  S   2.5 RIG 0.06 0.09 0.07 0.02 22 1235  S  
RIG 0.64 0.69 0.69 0.66 8 1292  S   3 RIG 0.17 0.19 0.18 0.11 20 352  S  
RIG 0.36 0.39 0.36 0.36 276 4344  S   3.5 RIG 0.38 0.41 0.39 0.30 109 20334  S  
RIG 0.18 0.20 0.18 0.18 701 7071  S   4 RIG 0.70 0.75 0.71 0.61 11 456  S  
RIG 0.08 0.12 0.10 0.08 124 957  S   4.5 RIG 1.07 1.20 1.13 1.00 0 12  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.45 1.58 0.00 1.55 0 0  W   2 RIG 0.00 0.28 0.00 0.00 0 0  W  
RIG 1.02 1.14 0.00 1.09 0 0  W   2.5 RIG 0.07 0.10 0.12 0.03 0 131  W  
RIG 0.67 0.72 0.67 0.70 25 0  W   3 RIG 0.20 0.23 0.20 0.12 196 74  W  
RIG 0.39 0.44 0.41 0.41 60 17  W   3.5 RIG 0.41 0.45 0.42 0.31 2 13  W  
RIG 0.21 0.25 0.23 0.22 17 68  W   4 RIG 0.73 0.77 0.75 0.61 0 2  W  
RIG 0.11 0.13 0.13 0.11 21 44  W   4.5 RIG 0.90 1.17 0.00 0.98 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 1.54 1.65 1.53 1.81 0 135  S   2 RIG 0.08 0.13 0.09 0.01 60 388  S  
RIG 1.18 1.26 1.25 1.43 1 354  S   2.5 RIG 0.21 0.23 0.22 0.05 5 13601  S  
RIG 0.85 0.91 0.85 1.10 18 1529  S   3 RIG 0.36 0.38 0.39 0.14 0 9868  S  
RIG 0.59 0.63 0.60 0.82 112 3573  S   3.5 RIG 0.60 0.62 0.61 0.28 60 1592  S  
RIG 0.42 0.44 0.42 0.60 160 52859  S   4 RIG 0.92 0.93 0.95 0.48 0 1942  S  
RIG 0.29 0.33 0.31 0.43 41 2718  S   4.5 RIG 1.24 1.35 1.11 0.73 0 211  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.