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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG261218C00001000 | 10/15 12:46 PM | 1.00 | 2.30 | 2.7 | 4.25 | 0.00 | 0.00% | 12 | 65 | 223.44% | Yes |
| RIG261218C00002000 | 11/4 11:20 AM | 2.00 | 2.09 | 2.02 | 2.47 | 0.00 | 0.00% | 1 | 845 | 88.67% | Yes |
| RIG261218C00002500 | 10/23 2:59 PM | 2.50 | 1.84 | 1.67 | 1.91 | 0.00 | 0.00% | 15 | 314 | 71.29% | Yes |
| RIG261218C00003000 | 10/31 12:53 PM | 3.00 | 1.60 | 1.36 | 1.6 | 0.00 | 0.00% | 1 | 15020 | 67.97% | Yes |
| RIG261218C00003500 | 11/5 12:48 PM | 3.50 | 1.22 | 1.18 | 1.33 | 0.07 | 6.09% | 60 | 1795 | 68.26% | Yes |
| RIG261218C00004000 | 11/5 3:26 PM | 4.00 | 1.05 | 0.99 | 1.05 | 0.00 | 0.00% | 16 | 2401 | 65.43% | No |
| RIG261218C00004500 | 11/5 11:44 AM | 4.50 | 0.88 | 0.62 | 1.09 | 0.03 | 3.53% | 2 | 280 | 65.04% | No |
| RIG261218C00005000 | 11/5 2:26 PM | 5.00 | 0.70 | 0.68 | 0.76 | -0.06 | -7.89% | 525 | 28253 | 64.84% | No |
| RIG261218C00005500 | 10/31 10:04 AM | 5.50 | 0.64 | 0.52 | 0.84 | 0.00 | 0.00% | 20 | 181 | 69.14% | No |
| RIG261218C00007000 | 11/5 1:39 PM | 7.00 | 0.38 | 0.35 | 0.4 | 0.00 | 0.00% | 5 | 25924 | 64.55% | No |
| RIG261218C00010000 | 11/5 3:23 PM | 10.00 | 0.18 | 0.17 | 0.22 | 0.01 | 5.88% | 235 | 19523 | 68.16% | No |
| RIG261218C00012000 | 11/5 2:41 PM | 12.00 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 120 | 8929 | 71.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG261218P00001000 | 10/31 11:22 AM | 1.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 2 | 120 | 117.19% | No |
| RIG261218P00001500 | 11/3 1:13 PM | 1.50 | 0.05 | 0.05 | 0.33 | 0.00 | 0.00% | 2 | 7 | 92.19% | No |
| RIG261218P00002000 | 11/3 12:12 PM | 2.00 | 0.17 | 0.12 | 0.21 | 0.00 | 0.00% | 4 | 1723 | 65.23% | No |
| RIG261218P00002500 | 11/5 11:48 AM | 2.50 | 0.39 | 0.25 | 0.38 | 0.08 | 25.81% | 1 | 66 | 64.06% | No |
| RIG261218P00003000 | 10/30 12:05 PM | 3.00 | 0.44 | 0.41 | 0.6 | 0.00 | 0.00% | 300 | 4289 | 62.11% | No |
| RIG261218P00003500 | 10/27 1:45 PM | 3.50 | 0.75 | 0.45 | 0.75 | 0.00 | 0.00% | 20 | 5042 | 50.78% | No |
| RIG261218P00004000 | 10/31 11:23 AM | 4.00 | 0.98 | 0.72 | 1.02 | 0.00 | 0.00% | 2 | 3557 | 59.08% | Yes |
| RIG261218P00004500 | 10/29 2:55 PM | 4.50 | 1.30 | 1.03 | 1.54 | 0.00 | 0.00% | 2 | 11 | 54.69% | Yes |
| RIG261218P00005000 | 11/3 10:11 AM | 5.00 | 1.61 | 1.57 | 1.69 | 0.00 | 0.00% | 1 | 1604 | 53.32% | Yes |
| RIG261218P00005500 | 11/4 11:50 AM | 5.50 | 2.03 | 1.74 | 2.27 | 0.00 | 0.00% | 2 | 3 | 52.05% | Yes |
| RIG261218P00007000 | 7/8 2:36 PM | 7.00 | 4.12 | 3.8 | 3.9 | 0.00 | 0.00% | 6 | 270 | 88.67% | Yes |
| RIG261218P00010000 | 10/30 12:11 PM | 10.00 | 6.08 | 4 | 6.3 | 0.00 | 0.00% | 10 | 10 | 68.75% | Yes |
| RIG261218P00012000 | 8/27 9:31 AM | 12.00 | 7.05 | 6.75 | 8.45 | 0.00 | 0.00% | 20 | 0 | 89.84% | Yes |
