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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG260918C00000500 | 10/30 3:25 PM | 0.50 | 2.70 | 2.65 | 4.55 | 0.00 | 0.00% | 1 | 5 | 235.16% | Yes |
| RIG260918C00001000 | 10/24 9:44 AM | 1.00 | 3.03 | 2.22 | 4.1 | 0.00 | 0.00% | 1 | 1 | 164.06% | Yes |
| RIG260918C00001500 | 10/22 10:26 AM | 1.50 | 2.04 | 2.37 | 2.82 | 0.00 | 0.00% | 1 | 6 | 105.47% | Yes |
| RIG260918C00002000 | 10/24 10:43 AM | 2.00 | 2.18 | 1.95 | 2.41 | 0.00 | 0.00% | 10 | 60 | 91.41% | Yes |
| RIG260918C00002500 | 11/5 2:47 PM | 2.50 | 1.75 | 1.58 | 2.01 | 0.20 | 12.90% | 3 | 68 | 81.45% | Yes |
| RIG260918C00003000 | 11/4 9:39 AM | 3.00 | 1.19 | 1.34 | 1.5 | 0.00 | 0.00% | 1 | 281 | 71.68% | Yes |
| RIG260918C00003500 | 10/31 9:39 AM | 3.50 | 1.17 | 0.91 | 1.2 | 0.00 | 0.00% | 38 | 559 | 61.91% | Yes |
| RIG260918C00004000 | 11/4 12:15 PM | 4.00 | 0.88 | 0.8 | 1.08 | 0.00 | 0.00% | 1 | 471 | 68.36% | No |
| RIG260918C00004500 | 10/31 10:22 AM | 4.50 | 0.79 | 0.5 | 0.91 | 0.00 | 0.00% | 3 | 410 | 63.38% | No |
| RIG260918C00005000 | 10/31 10:25 AM | 5.00 | 0.64 | 0.36 | 0.77 | 0.00 | 0.00% | 6 | 239 | 62.89% | No |
| RIG260918C00005500 | 10/31 3:48 PM | 5.50 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 1 | 35 | 60.06% | No |
| RIG260918C00007000 | 10/29 3:50 PM | 7.00 | 0.29 | 0.2 | 0.31 | 0.00 | 0.00% | 2 | 335 | 63.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG260918P00001000 | 9/2 9:46 AM | 1.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 2 | 20 | 90.63% | No |
| RIG260918P00001500 | 10/15 10:54 AM | 1.50 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 8 | 11 | 71.88% | No |
| RIG260918P00002000 | 10/24 1:50 PM | 2.00 | 0.14 | 0 | 0.17 | 0.00 | 0.00% | 20 | 26 | 59.77% | No |
| RIG260918P00002500 | 10/31 12:56 PM | 2.50 | 0.20 | 0.2 | 0.35 | 0.00 | 0.00% | 2 | 136 | 67.97% | No |
| RIG260918P00003000 | 10/24 1:51 PM | 3.00 | 0.42 | 0.16 | 0.54 | 0.00 | 0.00% | 10 | 25 | 56.25% | No |
| RIG260918P00003500 | 11/4 12:23 PM | 3.50 | 0.64 | 0.38 | 0.66 | 0.00 | 0.00% | 10 | 143 | 51.56% | No |
| RIG260918P00004000 | 10/2 11:16 AM | 4.00 | 1.13 | 0.62 | 1.04 | 0.00 | 0.00% | 5 | 129 | 53.52% | Yes |
| RIG260918P00004500 | 10/24 12:24 PM | 4.50 | 1.21 | 0.93 | 1.36 | 0.00 | 0.00% | 1 | 40 | 52.34% | Yes |
| RIG260918P00005000 | 10/24 12:26 PM | 5.00 | 1.58 | 1.3 | 1.71 | 0.00 | 0.00% | 3 | 6 | 51.66% | Yes |
| RIG260918P00005500 | 9/24 3:07 PM | 5.50 | 2.09 | 1.92 | 2.05 | 0.00 | 0.00% | 0 | 5 | 57.62% | Yes |
