NYSE:RIG - Transocean Options Chain

Sign in or create an account to add this stock to your watchlist.
$9.46 +0.14 (+1.50 %)
(As of 03/20/2019 04:00 PM ET)
Previous Close$9.32
Today's Range$9.16 - $9.5750
52-Week Range$6.19 - $14.47
Volume12.58 million shs
Average Volume13.58 million shs
Market Capitalization$5.77 billion
P/E Ratio-11.97
Dividend YieldN/A
Beta1.82

Options Chain

Transocean (NYSE:RIG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$13.50$0.010Call001.87868 (+0.322257)0.018329
3/22/2019$13.00$0.010Call0771.75 (+0.32812)0.021826
3/22/2019$12.50$0.010Call001.54739 (+0.196957)0.02161
3/22/2019$12.00$0.015Call0461.45826 (+0.348527)0.032542
3/22/2019$11.50$0.015Call02141.25594 (+0.315032)0.036897
3/22/2019$11.00$0.015Call0981.03765 (+0.22108)0.043324
3/22/2019$10.50$0.015Call20198 (+28)0.799091 (+0.240481)0.053965
3/22/2019$10.00$0.025Call3013,270 (+2159)0.601562 (+0.092469)0.103537
3/22/2019$9.50$0.095Call1,0012,274 (+857)0.49845 (+0.021352)0.345358
3/22/2019$9.00$0.375Call3391,989 (+281)0.506444 (-0.032803)0.784268
3/22/2019$8.50$0.835Call160900 (-53)0.657147 (+0.006565)0.942692
3/22/2019$8.00$1.315Call03540.197455
3/22/2019$7.50$1.815Call24640.337045
3/22/2019$7.00$2.335Call0191.6765 (-0.061195)0.975013
3/22/2019$6.50$2.800Call00
3/22/2019$6.00$3.325Call002.05701 (+0.020805)0.992965
3/22/2019$5.50$3.825Call0442.47502 (+0.066766)0.993116
3/22/2019$5.00$4.300Call0770.422757
3/22/2019$4.50$4.825Call0343.28728 (+0.066298)0.995236
3/22/2019$4.00$5.325Call003.74648 (-0.761206)0.9961
3/22/2019$3.50$5.850Call005.61916 (+1.3126)0.985278
3/22/2019$13.50$4.200Put002.11627-0.968711
3/22/2019$13.00$3.700Put001.94461-0.966655
3/22/2019$12.50$3.200Put0371.75653 (+0.552126)-0.964707
3/22/2019$12.00$2.690Put001.38346-0.975927
3/22/2019$11.50$2.190Put0531.18285-0.973344
3/22/2019$11.00$1.690Put0191 (+6)1.00407 (+0.320512)-0.965871
3/22/2019$10.50$1.185Put207261 (+44)0.677996 (+0.065496)-0.973876
3/22/2019$10.00$0.705Put223134 (+34)0.60527 (+0.14692)-0.895942
3/22/2019$9.50$0.280Put3761,375 (+659)0.519957 (+0.05098)-0.649232
3/22/2019$9.00$0.070Put6221,751 (+505)0.567887 (+0.042262)-0.23832
3/22/2019$8.50$0.020Put2411 (+44)0.71688 (+0.06063)-0.070971
3/22/2019$8.00$0.015Put403820.99402 (+0.046953)-0.03995
3/22/2019$7.50$0.010Put01841.27399 (+0.114623)-0.024366
3/22/2019$7.00$0.015Put0301.72414 (+0.26455)-0.025462
3/22/2019$6.50$0.010Put001.9236 (+0.172055)-0.014813
3/22/2019$6.00$0.010Put0252.30194 (+0.221207)-0.012411
3/22/2019$5.50$0.010Put002.73201 (+0.304279)-0.011071
3/22/2019$5.00$0.005Put03592.86726 (+0.023508)-0.005261
3/22/2019$4.50$0.010Put003.67638 (+0.414626)-0.008008
3/22/2019$4.00$0.010Put004.25926 (+0.510177)-0.007265
3/22/2019$3.50$0.010Put004.93401 (+0.655333)-0.006715
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/20/2019 by MarketBeat.com Staff

Featured Article: Call Option Volume

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel