NYSE:RIG - Transocean Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $8.84 +0.25 (+2.91 %) (As of 01/20/2019 09:39 AM ET)Previous Close$8.84Today's Range$8.60 - $8.9052-Week Range$6.19 - $14.47Volume19.04 million shsAverage Volume15.93 million shsMarket Capitalization$4.08 billionP/E RatioN/ADividend YieldN/ABeta1.68 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 8/16/2019 5/17/2019 3/15/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/25/2019$14.50$0.010Call001.575 (+0.04375)0.0166971/25/2019$14.00$0.010Call001.46501 (+0.042033)0.0160921/25/2019$13.50$0.010Call001.37324 (+0.016994)0.0169851/25/2019$13.00$0.010Call001.30043 (+0.039015)0.0199791/25/2019$12.50$0.010Call001.17526 (-0.049736)0.0193631/25/2019$12.00$0.015Call0561.13585 (+0.085723)0.0285871/25/2019$11.50$0.015Call0711.01654 (+0.011858)0.0313631/25/2019$11.00$0.015Call0650.901915 (+0.016616)0.037311/25/2019$10.50$0.015Call03330.751494 (-0.005376)0.0404051/25/2019$10.00$0.005Call05580.4985 (-0.077464)0.0217971/25/2019$9.50$0.010Call03560.400746 (-0.062774)0.0482671/25/2019$9.00$0.080Call1111,643 (+53)0.439174 (-0.028678)0.2484211/25/2019$8.50$0.275Call1291,148 (+18)0.447063 (-0.029121)0.5781961/25/2019$8.00$0.645Call0327 (-1)0.0881411/25/2019$7.50$1.100Call41130.497552 (+0.078187)0.9701861/25/2019$7.00$1.590Call01710.00011911/25/2019$6.50$2.090Call01770.2441251/25/2019$6.00$2.595Call01111.02844 (+1.02831)0.9925571/25/2019$5.50$3.100Call011.429060.9866111/25/2019$5.00$3.600Call051.67698 (+1.6769)0.9894221/25/2019$4.50$4.100Call001.974990.9908251/25/2019$3.50$5.075Call0001/25/2019$3.00$5.600Call003.12208 (-1.28918)0.9939261/25/2019$2.00$6.600Call004.28722 (-0.34606)0.9955271/25/2019$1.50$7.100Call005.20078 (+4.28802)0.9959981/25/2019$14.50$5.900Put0001/25/2019$14.00$5.400Put0001/25/2019$13.50$4.900Put00001/25/2019$13.00$4.400Put00001/25/2019$12.50$3.900Put00001/25/2019$12.00$3.400Put04001/25/2019$11.50$2.915Put0400.91875-0.9841031/25/2019$11.00$2.415Put0530.792877 (-0.054771)-0.9823581/25/2019$10.50$1.915Put0640.65625 (-0.007812)-0.9807141/25/2019$10.00$1.415Put0100.53125 (-0.000815)-0.9738721/25/2019$9.50$0.930Put030 (+10)0.48125 (-0.089963)-0.9191831/25/2019$9.00$0.495Put232980.457442 (-0.014187)-0.7449851/25/2019$8.50$0.190Put108617 (-65)0.45813 (-0.02312)-0.4235881/25/2019$8.00$0.055Put4845 (-6)0.501191 (+0.004562)-0.1584131/25/2019$7.50$0.015Put04040.568359 (+0.050244)-0.0477631/25/2019$7.00$0.015Put01630.795959 (+0.047403)-0.0347961/25/2019$6.50$0.015Put05761.0459 (+0.114078)-0.027881/25/2019$6.00$0.015Put01941.30781 (+0.143682)-0.0233951/25/2019$5.50$0.010Put02131.46087 (+0.132753)-0.0142191/25/2019$5.00$0.010Put01751.75 (+0.15218)-0.0124291/25/2019$4.50$0.010Put02,3222.03818 (+0.147345)-0.0098261/25/2019$3.50$0.010Put0642.77352 (+0.174085)-0.0071411/25/2019$3.00$0.010Put0633.2647 (+0.284081)-0.0067471/25/2019$2.00$0.010Put004.43762 (+0.327202)-0.0046871/25/2019$1.50$0.010Put005.3094 (+0.387793)-0.003874End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/20/2019 by MarketBeat.com StaffFeatured Article: Liquidity
