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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219C00000500 | 11/5 11:29 AM | 0.50 | 3.49 | 3.15 | 3.7 | 1.04 | 42.45% | 1 | 0 | 337.50% | Yes |
| RIG251219C00001000 | 10/23 1:15 PM | 1.00 | 2.70 | 2.64 | 4 | 0.00 | 0.00% | 4 | 234 | 551.56% | Yes |
| RIG251219C00001500 | 10/23 11:31 AM | 1.50 | 2.04 | 2.15 | 2.83 | 0.00 | 0.00% | 1 | 73 | 218.75% | Yes |
| RIG251219C00002000 | 11/5 9:46 AM | 2.00 | 1.90 | 1.69 | 2.14 | 0.15 | 8.57% | 2 | 284 | 106.25% | Yes |
| RIG251219C00002500 | 10/30 1:46 PM | 2.50 | 1.50 | 1.16 | 1.65 | 0.00 | 0.00% | 10 | 892 | 62.50% | Yes |
| RIG251219C00003000 | 11/5 9:43 AM | 3.00 | 0.94 | 0.74 | 1.08 | -0.06 | -6.00% | 24 | 9257 | 106.25% | Yes |
| RIG251219C00003500 | 11/5 11:05 AM | 3.50 | 0.60 | 0.37 | 0.65 | 0.03 | 5.26% | 452 | 9296 | 50.78% | Yes |
| RIG251219C00004000 | 11/5 3:45 PM | 4.00 | 0.30 | 0.27 | 0.31 | -0.01 | -3.23% | 33 | 23494 | 61.13% | No |
| RIG251219C00004500 | 11/5 2:49 PM | 4.50 | 0.14 | 0.05 | 0.15 | -0.03 | -17.65% | 101 | 3519 | 53.13% | No |
| RIG251219C00005000 | 11/5 3:23 PM | 5.00 | 0.08 | 0.05 | 0.1 | 0.01 | 14.29% | 63 | 54167 | 66.41% | No |
| RIG251219C00005500 | 11/4 12:17 PM | 5.50 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 1279 | 67.19% | No |
| RIG251219C00006000 | 11/5 10:03 AM | 6.00 | 0.07 | 0.02 | 0.14 | 0.00 | 0.00% | 6 | 4491 | 96.88% | No |
| RIG251219C00007000 | 11/5 11:07 AM | 7.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 110 | 19693 | 89.06% | No |
| RIG251219C00010000 | 10/31 10:51 AM | 10.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 47 | 15601 | 134.38% | No |
| RIG251219C00012000 | 10/28 2:31 PM | 12.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 182 | 3309 | 172.66% | No |
| RIG251219C00015000 | 11/3 2:52 PM | 15.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 26 | 5953 | 229.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219P00000500 | 10/14 12:32 PM | 0.50 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 15 | 24 | 493.75% | No |
| RIG251219P00001000 | 10/27 2:12 PM | 1.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 9 | 24133 | 215.63% | No |
| RIG251219P00001500 | 10/27 2:03 PM | 1.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 11 | 34 | 160.94% | No |
| RIG251219P00002000 | 11/5 12:14 PM | 2.00 | 0.04 | 0.01 | 0.06 | 0.01 | 33.33% | 101 | 19268 | 126.56% | No |
| RIG251219P00002500 | 11/3 12:44 PM | 2.50 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 3 | 1517 | 89.84% | No |
| RIG251219P00003000 | 11/5 2:33 PM | 3.00 | 0.07 | 0.05 | 0.11 | 0.00 | 0.00% | 103 | 17058 | 76.56% | No |
| RIG251219P00003500 | 11/5 3:00 PM | 3.50 | 0.16 | 0.14 | 0.19 | 0.01 | 6.67% | 195 | 2095 | 63.28% | No |
| RIG251219P00004000 | 11/5 3:36 PM | 4.00 | 0.37 | 0.28 | 0.45 | -0.08 | -17.78% | 22 | 3292 | 56.64% | Yes |
| RIG251219P00004500 | 9/23 12:26 PM | 4.50 | 0.96 | 0 | 0 | 0.00 | 0.00% | 47 | 98 | 0.00% | Yes |
| RIG251219P00005000 | 11/5 3:47 PM | 5.00 | 1.20 | 1.1 | 1.4 | 0.00 | 0.00% | 5 | 1725 | 85.16% | Yes |
| RIG251219P00007000 | 9/23 12:58 PM | 7.00 | 3.35 | 0 | 0 | 0.00 | 0.00% | 30 | 15 | 0.00% | Yes |
| RIG251219P00010000 | 4/9 2:35 PM | 10.00 | 7.65 | 7.35 | 7.4 | 0.00 | 0.00% | 2 | 0 | 423.05% | Yes |
| RIG251219P00012000 | 9/29 9:37 AM | 12.00 | 4.55 | 5.4 | 6.2 | 0.00 | 0.00% | 4 | 48 | 0.00% | Yes |
| RIG251219P00015000 | 5/12 3:36 PM | 15.00 | 12.20 | 11.75 | 11.85 | 0.00 | 0.00% | 10 | 0 | 375.00% | Yes |
