Explore strikes, OI, IV and strategy data for RIG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG251121C00000500 | 10/27 10:48 AM | 0.50 | 3.42 | 2.83 | 3.7 | 0.00 | 0.00% | 1 | 5 | 1268.75% | Yes |
| RIG251121C00001000 | 11/3 9:52 AM | 1.00 | 3.00 | 2.3 | 3.5 | 0.00 | 0.00% | 1 | 19 | 50.00% | Yes |
| RIG251121C00001500 | 9/29 2:10 PM | 1.50 | 1.63 | 1.9 | 2.65 | 0.00 | 0.00% | 1800 | 598 | 503.13% | Yes |
| RIG251121C00002000 | 11/4 3:27 PM | 2.00 | 1.92 | 1.51 | 2 | 0.00 | 0.00% | 21 | 336 | 270.31% | Yes |
| RIG251121C00002500 | 11/5 2:52 PM | 2.50 | 1.25 | 1.26 | 1.76 | -0.08 | -6.02% | 6 | 363 | 203.13% | Yes |
| RIG251121C00003000 | 11/4 3:26 PM | 3.00 | 0.92 | 0.86 | 1 | 0.00 | 0.00% | 91 | 3772 | 92.19% | Yes |
| RIG251121C00003500 | 11/5 3:49 PM | 3.50 | 0.51 | 0.42 | 0.53 | 0.03 | 6.25% | 493 | 18270 | 68.75% | Yes |
| RIG251121C00004000 | 11/5 3:26 PM | 4.00 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 251 | 12959 | 59.38% | No |
| RIG251121C00004500 | 11/5 3:49 PM | 4.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 162 | 3545 | 66.41% | No |
| RIG251121C00005000 | 11/5 9:47 AM | 5.00 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 2 | 2924 | 82.81% | No |
| RIG251121C00005500 | 11/5 3:41 PM | 5.50 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 977 | 90.63% | No |
| RIG251121C00006000 | 11/4 11:00 AM | 6.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 3 | 927 | 125.00% | No |
| RIG251121C00007000 | 11/5 12:56 PM | 7.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 705 | 162.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG251121P00000500 | 10/27 2:03 PM | 0.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 61 | 550 | 475.00% | No |
| RIG251121P00001000 | 10/16 11:42 AM | 1.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 2 | 153 | 528.13% | No |
| RIG251121P00001500 | 10/27 2:17 PM | 1.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 18 | 255 | 200.00% | No |
| RIG251121P00002000 | 11/4 11:32 AM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2436 | 143.75% | No |
| RIG251121P00002500 | 10/29 2:33 PM | 2.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 10 | 2211 | 134.38% | No |
| RIG251121P00003000 | 11/5 3:13 PM | 3.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 71 | 7986 | 87.50% | No |
| RIG251121P00003500 | 11/5 10:33 AM | 3.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 4167 | 64.84% | No |
| RIG251121P00004000 | 11/5 2:25 PM | 4.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 163 | 1182 | 56.25% | Yes |
| RIG251121P00004500 | 11/4 11:34 AM | 4.50 | 0.85 | 0.3 | 1.05 | 0.00 | 0.00% | 5 | 27 | 77.34% | Yes |
| RIG251121P00005000 | 10/24 3:46 PM | 5.00 | 1.56 | 0.78 | 1.5 | 0.00 | 0.00% | 2 | 5 | 89.06% | Yes |
| RIG251121P00005500 | 10/10 10:09 AM | 5.50 | 2.20 | 1.25 | 2 | 0.00 | 0.00% | 0 | 0 | 101.56% | Yes |
| RIG251121P00006000 | 8/6 12:29 PM | 6.00 | 2.94 | 2.8 | 2.87 | 0.00 | 0.00% | 0 | 0 | 383.59% | Yes |
