NYSE:RIG - Transocean Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $9.46 +0.14 (+1.50 %) (As of 03/20/2019 04:00 PM ET)Previous Close$9.32Today's Range$9.16 - $9.575052-Week Range$6.19 - $14.47Volume12.58 million shsAverage Volume13.58 million shsMarket Capitalization$5.77 billionP/E Ratio-11.97Dividend YieldN/ABeta1.82 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Transocean (NYSE:RIG) Options Chain Options Date: 1/15/2021 1/17/2020 11/15/2019 8/16/2019 5/17/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 3/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/22/2019$13.50$0.010Call001.87868 (+0.322257)0.0183293/22/2019$13.00$0.010Call0771.75 (+0.32812)0.0218263/22/2019$12.50$0.010Call001.54739 (+0.196957)0.021613/22/2019$12.00$0.015Call0461.45826 (+0.348527)0.0325423/22/2019$11.50$0.015Call02141.25594 (+0.315032)0.0368973/22/2019$11.00$0.015Call0981.03765 (+0.22108)0.0433243/22/2019$10.50$0.015Call20198 (+28)0.799091 (+0.240481)0.0539653/22/2019$10.00$0.025Call3013,270 (+2159)0.601562 (+0.092469)0.1035373/22/2019$9.50$0.095Call1,0012,274 (+857)0.49845 (+0.021352)0.3453583/22/2019$9.00$0.375Call3391,989 (+281)0.506444 (-0.032803)0.7842683/22/2019$8.50$0.835Call160900 (-53)0.657147 (+0.006565)0.9426923/22/2019$8.00$1.315Call03540.1974553/22/2019$7.50$1.815Call24640.3370453/22/2019$7.00$2.335Call0191.6765 (-0.061195)0.9750133/22/2019$6.50$2.800Call003/22/2019$6.00$3.325Call002.05701 (+0.020805)0.9929653/22/2019$5.50$3.825Call0442.47502 (+0.066766)0.9931163/22/2019$5.00$4.300Call0770.4227573/22/2019$4.50$4.825Call0343.28728 (+0.066298)0.9952363/22/2019$4.00$5.325Call003.74648 (-0.761206)0.99613/22/2019$3.50$5.850Call005.61916 (+1.3126)0.9852783/22/2019$13.50$4.200Put002.11627-0.9687113/22/2019$13.00$3.700Put001.94461-0.9666553/22/2019$12.50$3.200Put0371.75653 (+0.552126)-0.9647073/22/2019$12.00$2.690Put001.38346-0.9759273/22/2019$11.50$2.190Put0531.18285-0.9733443/22/2019$11.00$1.690Put0191 (+6)1.00407 (+0.320512)-0.9658713/22/2019$10.50$1.185Put207261 (+44)0.677996 (+0.065496)-0.9738763/22/2019$10.00$0.705Put223134 (+34)0.60527 (+0.14692)-0.8959423/22/2019$9.50$0.280Put3761,375 (+659)0.519957 (+0.05098)-0.6492323/22/2019$9.00$0.070Put6221,751 (+505)0.567887 (+0.042262)-0.238323/22/2019$8.50$0.020Put2411 (+44)0.71688 (+0.06063)-0.0709713/22/2019$8.00$0.015Put403820.99402 (+0.046953)-0.039953/22/2019$7.50$0.010Put01841.27399 (+0.114623)-0.0243663/22/2019$7.00$0.015Put0301.72414 (+0.26455)-0.0254623/22/2019$6.50$0.010Put001.9236 (+0.172055)-0.0148133/22/2019$6.00$0.010Put0252.30194 (+0.221207)-0.0124113/22/2019$5.50$0.010Put002.73201 (+0.304279)-0.0110713/22/2019$5.00$0.005Put03592.86726 (+0.023508)-0.0052613/22/2019$4.50$0.010Put003.67638 (+0.414626)-0.0080083/22/2019$4.00$0.010Put004.25926 (+0.510177)-0.0072653/22/2019$3.50$0.010Put004.93401 (+0.655333)-0.006715End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/20/2019 by MarketBeat.com StaffFeatured Article: Call Option Volume
