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
RIG260320C00001000 7/2 2:38 PM 1.00 1.70 2.13 2.26 0.00 0.00% 1 10 0.00% Yes
RIG260320C00001500 10/20 12:29 PM 1.50 1.84 2.25 2.59 0.00 0.00% 1 641 89.06% Yes
RIG260320C00002000 10/28 3:05 PM 2.00 1.95 1.77 2.09 0.19 10.80% 4 91 70.31% Yes
RIG260320C00002500 11/4 9:51 AM 2.50 1.50 1.33 1.6 0.00 0.00% 10 67 60.94% Yes
RIG260320C00003000 11/5 1:55 PM 3.00 1.15 1.03 1.23 -0.10 -8.00% 84 2146 68.75% Yes
RIG260320C00003500 11/5 1:22 PM 3.50 0.85 0.56 0.95 0.01 1.19% 76 814 59.38% Yes
RIG260320C00004000 11/4 3:43 PM 4.00 0.58 0.54 0.63 0.00 0.00% 17 22624 66.41% No
RIG260320C00004500 11/5 10:56 AM 4.50 0.41 0.37 0.42 0.01 2.50% 10 867 64.26% No
RIG260320C00005000 11/5 2:56 PM 5.00 0.29 0.25 0.36 0.01 3.57% 55 2784 67.77% No
RIG260320C00005500 11/5 3:42 PM 5.50 0.21 0.17 0.21 0.00 0.00% 50 1763 64.45% No
RIG260320C00007000 11/3 9:30 AM 7.00 0.10 0.07 0.1 0.00 0.00% 1 591 69.92% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIG260320P00001500 9/2 10:12 AM 1.50 0.02 0 0.07 0.00 0.00% 10 36 99.22% No
RIG260320P00002000 10/27 9:30 AM 2.00 0.05 0.02 0.1 0.00 0.00% 1 112 82.81% No
RIG260320P00002500 10/30 12:34 PM 2.50 0.08 0.01 0.15 0.00 0.00% 2 1572 64.84% No
RIG260320P00003000 11/4 10:47 AM 3.00 0.20 0.15 0.39 0.00 0.00% 1 3633 74.61% No
RIG260320P00003500 10/31 10:05 AM 3.50 0.32 0.33 0.4 0.00 0.00% 800 2509 60.55% No
RIG260320P00004000 10/31 1:49 PM 4.00 0.62 0.57 0.65 0.00 0.00% 7 69 58.40% Yes
RIG260320P00004500 11/3 12:14 PM 4.50 0.95 0.89 0.97 0.00 0.00% 5 93 57.23% Yes
RIG260320P00005000 10/30 3:58 PM 5.00 1.32 1.27 1.4 0.00 0.00% 0 20 59.77% Yes
RIG260320P00005500 10/30 12:46 PM 5.50 1.75 1.5 1.81 0.00 0.00% 0 2 67.19% Yes