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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG260618C00000500 | 10/2 11:08 AM | 0.50 | 2.86 | 2.71 | 4.55 | 0.00 | 0.00% | 10 | 8 | 298.44% | Yes |
| RIG260618C00001000 | 10/23 12:16 PM | 1.00 | 2.67 | 1.67 | 4.2 | 0.00 | 0.00% | 20 | 24 | 107.03% | Yes |
| RIG260618C00001500 | 8/27 12:30 PM | 1.50 | 1.68 | 1.76 | 1.83 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| RIG260618C00002000 | 11/5 3:44 PM | 2.00 | 2.25 | 2 | 2.24 | 0.20 | 9.76% | 405 | 1604 | 98.05% | Yes |
| RIG260618C00002500 | 11/5 10:02 AM | 2.50 | 1.66 | 1.55 | 1.9 | -0.08 | -4.60% | 3 | 273 | 87.50% | Yes |
| RIG260618C00003000 | 11/4 2:48 PM | 3.00 | 1.26 | 1.12 | 1.4 | 0.00 | 0.00% | 2 | 364 | 67.97% | Yes |
| RIG260618C00003500 | 11/4 2:32 PM | 3.50 | 1.06 | 0.79 | 1.07 | 0.00 | 0.00% | 50 | 1073 | 61.91% | Yes |
| RIG260618C00004000 | 11/4 3:57 PM | 4.00 | 0.78 | 0.72 | 0.77 | 0.00 | 0.00% | 10 | 1199 | 64.65% | No |
| RIG260618C00004500 | 10/31 1:08 PM | 4.50 | 0.59 | 0.46 | 0.72 | 0.00 | 0.00% | 5 | 126 | 65.82% | No |
| RIG260618C00005000 | 11/4 1:56 PM | 5.00 | 0.48 | 0.23 | 0.59 | 0.00 | 0.00% | 467 | 2002 | 61.72% | No |
| RIG260618C00005500 | 11/5 12:36 PM | 5.50 | 0.36 | 0.13 | 0.5 | 0.01 | 2.86% | 25 | 347 | 61.91% | No |
| RIG260618C00007000 | 11/5 2:19 PM | 7.00 | 0.18 | 0.11 | 0.2 | -0.02 | -10.00% | 25 | 1145 | 63.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG260618P00001000 | 8/4 11:26 AM | 1.00 | 0.01 | 0 | 0.26 | 0.00 | 0.00% | 0 | 0 | 150.78% | No |
| RIG260618P00001500 | 10/15 10:48 AM | 1.50 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 2 | 9 | 81.25% | No |
| RIG260618P00002000 | 9/25 10:47 AM | 2.00 | 0.13 | 0.06 | 0.14 | 0.00 | 0.00% | 1 | 1002 | 74.22% | No |
| RIG260618P00002500 | 11/3 2:02 PM | 2.50 | 0.16 | 0.14 | 0.22 | 0.00 | 0.00% | 8 | 2283 | 67.19% | No |
| RIG260618P00003000 | 11/5 10:54 AM | 3.00 | 0.30 | 0.25 | 0.53 | -0.02 | -6.25% | 5 | 6115 | 71.09% | No |
| RIG260618P00003500 | 10/30 10:27 AM | 3.50 | 0.53 | 0.45 | 0.56 | 0.00 | 0.00% | 12 | 345 | 59.77% | No |
| RIG260618P00004000 | 10/30 9:43 AM | 4.00 | 0.80 | 0.7 | 0.89 | 0.00 | 0.00% | 3 | 79 | 60.55% | Yes |
| RIG260618P00004500 | 10/6 2:01 PM | 4.50 | 1.34 | 1.04 | 1.15 | 0.00 | 0.00% | 1 | 2 | 58.01% | Yes |
| RIG260618P00005000 | 10/7 11:57 AM | 5.00 | 1.75 | 1.19 | 1.71 | 0.00 | 0.00% | 20 | 31 | 56.64% | Yes |
| RIG260618P00005500 | 10/7 10:18 AM | 5.50 | 2.19 | 1.6 | 1.92 | 0.00 | 0.00% | 0 | 1 | 62.50% | Yes |
