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   0.715 0.437 5.87 0.13
 
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 0.81 2.97 1.18 0.00 0 10  W   4.5 RIG 0.00 0.01 0.01 0.00 0 403  W  
RIG 0.59 2.39 0.83 0.00 53 73  W   5 RIG 0.00 0.01 0.01 0.00 0 385  W  
RIG 0.26 0.75 0.34 0.00 687 977  W   5.5 RIG 0.00 0.01 0.01 0.00 6 722  W  
RIG 0.00 0.01 0.01 0.00 209 2944  W   6 RIG 0.08 0.93 0.10 0.00 247 665  W  
RIG 0.00 0.01 0.02 0.00 2 1560  W   6.5 RIG 0.40 2.60 0.74 0.00 0 242  W  
RIG 0.00 0.01 0.01 0.00 0 2837  W   7 RIG 0.81 2.95 1.35 0.00 0 6  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 1.29 1.46 1.30 1.38 0 2  W   4.5 RIG 0.00 0.75 0.03 0.03 0 20  W  
RIG 0.85 2.08 0.91 0.88 145 202  W   5 RIG 0.01 0.04 0.01 0.00 98 196  W  
RIG 0.46 0.50 0.49 0.40 159 144  W   5.5 RIG 0.10 0.11 0.10 0.02 1203 6355  W  
RIG 0.19 0.20 0.19 0.08 11056 2733  W   6 RIG 0.29 0.32 0.30 0.20 196 788  W  
RIG 0.05 0.06 0.06 0.01 426 1192  W   6.5 RIG 0.35 0.70 0.64 0.63 31 255  W  
RIG 0.01 0.04 0.02 0.00 208 1944  W   7 RIG 1.12 1.32 1.12 1.12 30 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 1.30 2.20 0.00 1.40 0 0  W   4.5 RIG 0.00 0.10 0.03 0.00 0 420  W  
RIG 0.30 1.01 0.84 0.91 0 5  W   5 RIG 0.02 0.05 0.04 0.00 1 1218  W  
RIG 0.31 0.53 0.52 0.46 48 41  W   5.5 RIG 0.12 0.14 0.12 0.05 8 161  W  
RIG 0.21 0.25 0.25 0.15 92 301  W   6 RIG 0.02 0.37 0.32 0.24 18 1501  W  
RIG 0.08 0.10 0.10 0.03 31 1575  W   6.5 RIG 0.08 0.93 0.69 0.62 3 191  W  
RIG 0.02 0.06 0.04 0.00 35 420  W   7 RIG 0.98 1.17 0.00 1.09 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 0.38 1.70 1.39 1.44 1 0  S   4.5 RIG 0.01 0.06 0.03 0.00 0 26  S  
RIG 0.86 0.96 0.96 0.96 17 2147  S   5 RIG 0.05 0.07 0.07 0.01 71 2497  S  
RIG 0.49 0.57 0.56 0.53 128 52  S   5.5 RIG 0.15 0.17 0.15 0.07 168 102  S  
RIG 0.26 0.28 0.28 0.22 689 14809  S   6 RIG 0.37 0.39 0.35 0.26 2603 39251  S  
RIG 0.11 0.13 0.13 0.07 211 520  S   6.5 RIG 0.69 0.76 0.70 0.60 5 50  S  
RIG 0.05 0.06 0.06 0.02 1082 36182  S   7 RIG 1.11 2.66 1.14 1.04 231 4379  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 0.79 1.64 2.18 1.50 0 200  W   4.5 RIG 0.01 0.04 0.03 0.00 8 0  W  
RIG 0.89 1.40 0.84 1.03 0 111  W   5 RIG 0.06 0.09 0.07 0.01 8 14  W  
RIG 0.19 0.92 0.66 0.61 1 42  W   5.5 RIG 0.18 0.20 0.18 0.08 4 278  W  
RIG 0.30 0.33 0.33 0.30 92 135  W   6 RIG 0.40 0.92 0.40 0.26 30 57  W  
RIG 0.14 0.16 0.15 0.12 95 233  W   6.5 RIG 0.72 0.93 0.85 0.56 0 31  W  
RIG 0.01 0.09 0.08 0.04 19 143  W   7 RIG 1.08 1.39 0.00 0.97 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 1.09 1.99 1.48 1.58 0 3  W   4.5 RIG 0.02 0.05 0.05 0.00 0 66  W  
RIG 0.90 1.09 0.86 1.11 0 58  W   5 RIG 0.08 0.10 0.09 0.02 6 22  W  
RIG 0.60 0.64 0.53 0.70 0 6  W   5.5 RIG 0.22 0.24 0.20 0.08 6 203  W  
RIG 0.10 0.37 0.35 0.38 9 1961  W   6 RIG 0.33 0.57 0.45 0.24 5 30  W  
RIG 0.17 0.20 0.19 0.18 16 56  W   6.5 RIG 0.45 0.94 0.00 0.52 0 0  W  
RIG 0.07 0.10 0.07 0.07 0 1654  W   7 RIG 1.13 1.87 0.00 0.89 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIG 0.76 2.10 0.00 1.67 0 0  W   4.5 RIG 0.03 0.06 0.00 0.00 0 0  W  
RIG 0.58 1.91 0.00 1.22 0 0  W   5 RIG 0.09 0.13 0.00 0.02 0 0  W  
RIG 0.61 0.76 0.00 0.81 0 0  W   5.5 RIG 0.22 0.26 0.00 0.08 0 0  W  
RIG 0.37 0.41 0.34 0.48 0 100  W   6 RIG 0.45 0.96 0.00 0.22 0 0  W  
RIG 0.19 0.23 0.19 0.25 4 19  W   6.5 RIG 0.76 0.84 0.00 0.46 0 0  W  
RIG 0.10 0.12 0.12 0.12 52 0  W   7 RIG 0.61 2.14 0.00 0.80 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 1.01 1.12 1.04 1.46 9 13773  S   5 RIG 0.13 0.15 0.15 0.02 34 5556  S  
RIG 0.44 0.46 0.46 0.72 220 20527  S   6 RIG 0.51 0.54 0.53 0.16 122 3375  S  
RIG 0.16 0.17 0.16 0.26 252 48760  S   7 RIG 0.96 2.09 1.34 0.60 135 6601  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.