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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG260116C00000500 | 11/5 9:57 AM | 0.50 | 3.40 | 1.55 | 3.95 | 0.70 | 25.93% | 1 | 2 | 0.00% | Yes |
| RIG260116C00001000 | 10/8 2:52 PM | 1.00 | 2.44 | 1.72 | 4.1 | 0.00 | 0.00% | 2 | 17 | 150.00% | Yes |
| RIG260116C00001500 | 10/23 9:30 AM | 1.50 | 2.02 | 2.21 | 2.6 | 0.00 | 0.00% | 1 | 64 | 96.88% | Yes |
| RIG260116C00002000 | 11/4 3:08 PM | 2.00 | 1.95 | 1.73 | 2.1 | 0.00 | 0.00% | 33 | 943 | 82.81% | Yes |
| RIG260116C00002500 | 11/3 3:55 PM | 2.50 | 1.52 | 1.25 | 1.6 | 0.00 | 0.00% | 6 | 362 | 65.63% | Yes |
| RIG260116C00003000 | 11/5 3:37 PM | 3.00 | 0.98 | 0.99 | 1.05 | 0.01 | 1.03% | 33 | 28425 | 70.31% | Yes |
| RIG260116C00003500 | 11/5 2:04 PM | 3.50 | 0.67 | 0.62 | 0.75 | -0.02 | -2.90% | 8 | 6081 | 69.53% | Yes |
| RIG260116C00004000 | 11/5 3:47 PM | 4.00 | 0.40 | 0.35 | 0.4 | 0.01 | 2.56% | 298 | 30195 | 60.16% | No |
| RIG260116C00004500 | 11/5 3:39 PM | 4.50 | 0.23 | 0.19 | 0.5 | 0.00 | 0.00% | 72 | 7429 | 80.47% | No |
| RIG260116C00005000 | 11/5 3:56 PM | 5.00 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 1744 | 143082 | 63.28% | No |
| RIG260116C00005500 | 11/5 3:43 PM | 5.50 | 0.09 | 0.01 | 0.11 | -0.04 | -30.77% | 145 | 6708 | 60.16% | No |
| RIG260116C00006000 | 11/5 3:14 PM | 6.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 168 | 2233 | 67.19% | No |
| RIG260116C00007000 | 11/5 3:57 PM | 7.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 56608 | 78.13% | No |
| RIG260116C00010000 | 11/5 3:39 PM | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 79 | 20759 | 98.44% | No |
| RIG260116C00012000 | 11/5 3:57 PM | 12.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 5347 | 121.88% | No |
| RIG260116C00015000 | 11/3 2:11 PM | 15.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 9420 | 112.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG260116P00001000 | 6/4 11:09 AM | 1.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 0 | 175.00% | No |
| RIG260116P00001500 | 8/5 3:09 PM | 1.50 | 0.02 | 0 | 0.32 | 0.00 | 0.00% | 1 | 33 | 205.47% | No |
| RIG260116P00002000 | 10/30 1:53 PM | 2.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 21 | 3350 | 110.94% | No |
| RIG260116P00002500 | 10/30 10:53 AM | 2.50 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 2 | 2681 | 79.69% | No |
| RIG260116P00003000 | 10/30 3:35 PM | 3.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 32 | 47905 | 66.41% | No |
| RIG260116P00003500 | 11/5 3:16 PM | 3.50 | 0.20 | 0.2 | 0.32 | -0.02 | -9.09% | 151 | 2048 | 65.63% | No |
| RIG260116P00004000 | 11/5 12:10 PM | 4.00 | 0.44 | 0.42 | 0.5 | -0.04 | -8.33% | 22 | 24122 | 58.20% | Yes |
| RIG260116P00004500 | 10/24 2:44 PM | 4.50 | 0.85 | 0.72 | 0.84 | 0.00 | 0.00% | 1 | 50 | 55.27% | Yes |
| RIG260116P00005000 | 10/30 2:16 PM | 5.00 | 1.19 | 1.11 | 1.33 | 0.00 | 0.00% | 9 | 9814 | 61.33% | Yes |
| RIG260116P00006000 | 10/6 10:16 AM | 6.00 | 2.54 | 1.98 | 2.36 | 0.00 | 0.00% | 0 | 0 | 73.44% | Yes |
| RIG260116P00007000 | 9/15 10:18 AM | 7.00 | 3.60 | 2.52 | 0 | 0.00 | 0.00% | 11 | 3 | 0.00% | Yes |
| RIG260116P00010000 | 10/27 11:42 AM | 10.00 | 6.15 | 4.9 | 6.35 | 0.00 | 0.00% | 3 | 12 | 173.44% | Yes |
| RIG260116P00012000 | 1/16 11:17 AM | 12.00 | 6.51 | 6.9 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| RIG260116P00015000 | 1/16 11:06 AM | 15.00 | 9.45 | 9.95 | 12.4 | 0.00 | 0.00% | 10 | 0 | 166.41% | Yes |
