WhaleQuant.io

RIG Options Chain Overview

Explore strikes, OI, IV and strategy data for RIG.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIG260220C00000500 10/20 3:01 PM 0.50 2.80 3 3.8 0.00 0.00% 0 2 50.00% Yes
RIG260220C00001000 10/23 3:41 PM 1.00 2.91 1.67 4.2 0.00 0.00% 1 2 154.69% Yes
RIG260220C00001500 10/21 2:58 PM 1.50 1.90 1.3 3.25 0.00 0.00% 1 6 394.53% Yes
RIG260220C00002000 10/16 10:42 AM 2.00 1.24 1.77 2.1 0.00 0.00% 2 2 81.25% Yes
RIG260220C00002500 11/4 11:46 AM 2.50 1.47 1.31 1.65 0.00 0.00% 2 118 72.66% Yes
RIG260220C00003000 11/5 10:07 AM 3.00 1.06 1.02 1.18 -0.04 -3.64% 11 28299 72.27% Yes
RIG260220C00003500 11/5 3:42 PM 3.50 0.77 0.7 0.9 0.02 2.67% 149 16656 72.66% Yes
RIG260220C00004000 11/5 3:20 PM 4.00 0.53 0.47 0.58 -0.02 -3.64% 10 7263 67.19% No
RIG260220C00004500 11/5 2:52 PM 4.50 0.33 0.31 0.39 -0.01 -2.94% 13 1968 66.60% No
RIG260220C00005000 11/5 12:39 PM 5.00 0.22 0.2 0.44 -0.03 -12.00% 26 21990 78.13% No
RIG260220C00005500 11/5 12:40 PM 5.50 0.15 0.15 0.37 -0.06 -28.57% 50 1094 82.42% No
RIG260220C00006000 11/5 12:40 PM 6.00 0.10 0.01 0.13 -0.02 -16.67% 25 943 60.55% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIG260220P00001500 7/22 11:27 AM 1.50 0.06 0 0.07 0.00 0.00% 0 5 110.94% No
RIG260220P00002000 10/20 10:25 AM 2.00 0.03 0 0.09 0.00 0.00% 2 102 85.94% No
RIG260220P00002500 10/29 12:06 PM 2.50 0.07 0 0.13 0.00 0.00% 2 978 68.36% No
RIG260220P00003000 11/5 12:14 PM 3.00 0.09 0.1 0.22 -0.07 -43.75% 2 1557 65.23% No
RIG260220P00003500 11/4 12:30 PM 3.50 0.31 0.28 0.32 0.00 0.00% 34 20628 59.38% No
RIG260220P00004000 10/31 1:34 PM 4.00 0.55 0.51 1.04 0.00 0.00% 31 115 85.16% Yes
RIG260220P00004500 10/27 12:02 PM 4.50 0.97 0.64 1.1 0.00 0.00% 4 0 56.84% Yes
RIG260220P00006000 9/15 10:27 AM 6.00 2.50 2.47 0 0.00 0.00% 0 0 0.00% Yes