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
RIG260515C00001000 10/20 9:35 AM 1.00 2.40 1.78 4.2 0.00 0.00% 0 2 146.09% Yes
RIG260515C00002000 10/3 10:04 AM 2.00 1.52 1.85 2.34 0.00 0.00% 10 32 101.56% Yes
RIG260515C00002500 10/24 10:26 AM 2.50 1.60 1.42 1.92 0.00 0.00% 10 117 86.72% Yes
RIG260515C00003000 11/4 2:50 PM 3.00 1.21 1.06 1.36 0.00 0.00% 3 343 67.77% Yes
RIG260515C00003500 11/5 2:46 PM 3.50 0.94 0.91 1.2 -0.22 -18.97% 14 43 79.69% Yes
RIG260515C00004000 11/5 1:17 PM 4.00 0.71 0.7 1.04 0.01 1.43% 175 145 81.64% No
RIG260515C00004500 11/4 11:05 AM 4.50 0.49 0.32 0.77 0.00 0.00% 1 244 67.38% No
RIG260515C00005000 11/4 3:18 PM 5.00 0.41 0.37 0.52 0.00 0.00% 17 470 70.12% No
RIG260515C00005500 10/23 2:10 PM 5.50 0.24 0.1 0.35 0.00 0.00% 3 151 58.01% No
RIG260515C00006000 11/5 11:55 AM 6.00 0.23 0.02 0.48 -0.05 -17.86% 25 1728 68.36% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIG260515P00001500 9/25 10:13 AM 1.50 0.05 0 0.08 0.00 0.00% 0 20 85.94% No
RIG260515P00002000 10/29 12:13 PM 2.00 0.08 0 0.32 0.00 0.00% 2 70 94.14% No
RIG260515P00002500 11/4 2:48 PM 2.50 0.12 0.01 0.19 0.00 0.00% 1 21 58.59% No
RIG260515P00003000 11/3 9:30 AM 3.00 0.26 0.04 0.32 0.00 0.00% 5 122 51.56% No
RIG260515P00003500 11/4 11:05 AM 3.50 0.47 0.24 0.52 0.00 0.00% 1 178 52.34% No
RIG260515P00004000 10/31 1:37 PM 4.00 0.74 0.49 0.78 0.00 0.00% 5 166 51.37% Yes
RIG260515P00004500 11/5 12:52 PM 4.50 1.05 0.99 1.1 -0.02 -1.87% 1 29 58.59% Yes
RIG260515P00006000 10/23 3:16 PM 6.00 2.32 2 2.32 0.00 0.00% 5 5 65.04% Yes