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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG270115C00000500 | 10/23 1:08 PM | 0.50 | 2.45 | 1.24 | 4.25 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| RIG270115C00001000 | 11/5 1:28 PM | 1.00 | 3.02 | 2 | 3.7 | 0.02 | 0.67% | 2 | 612 | 293.75% | Yes |
| RIG270115C00001500 | 11/3 1:12 PM | 1.50 | 2.56 | 2.43 | 2.87 | 0.00 | 0.00% | 17 | 3682 | 99.22% | Yes |
| RIG270115C00002000 | 11/4 3:30 PM | 2.00 | 2.12 | 2.04 | 2.49 | 0.00 | 0.00% | 1 | 2021 | 88.09% | Yes |
| RIG270115C00002500 | 10/30 1:45 PM | 2.50 | 1.90 | 1.69 | 1.94 | 0.00 | 0.00% | 60 | 1095 | 71.29% | Yes |
| RIG270115C00003000 | 11/5 11:06 AM | 3.00 | 1.56 | 1.39 | 1.64 | -0.10 | -6.02% | 4 | 8870 | 68.36% | Yes |
| RIG270115C00003500 | 11/4 9:41 AM | 3.50 | 1.17 | 1.21 | 1.51 | 0.00 | 0.00% | 8 | 3300 | 73.05% | Yes |
| RIG270115C00004000 | 11/5 2:48 PM | 4.00 | 1.07 | 0.92 | 1.25 | 0.08 | 8.08% | 1060 | 10877 | 67.29% | No |
| RIG270115C00004500 | 11/5 1:33 PM | 4.50 | 0.91 | 0.71 | 1.04 | 0.01 | 1.11% | 2 | 6571 | 64.16% | No |
| RIG270115C00005000 | 11/5 3:12 PM | 5.00 | 0.73 | 0.69 | 0.81 | -0.02 | -2.67% | 40 | 17701 | 64.55% | No |
| RIG270115C00005500 | 11/3 11:05 AM | 5.50 | 0.70 | 0.41 | 0.87 | 0.00 | 0.00% | 20 | 1906 | 64.55% | No |
| RIG270115C00007000 | 11/5 3:59 PM | 7.00 | 0.40 | 0.31 | 0.43 | -0.01 | -2.44% | 90 | 15270 | 62.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG270115P00001000 | 10/17 3:13 PM | 1.00 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 2 | 98 | 83.59% | No |
| RIG270115P00001500 | 10/29 9:30 AM | 1.50 | 0.11 | 0.05 | 0.14 | 0.00 | 0.00% | 350 | 1761 | 71.09% | No |
| RIG270115P00002000 | 10/29 2:40 PM | 2.00 | 0.20 | 0.15 | 0.42 | 0.00 | 0.00% | 12 | 14385 | 78.52% | No |
| RIG270115P00002500 | 11/3 9:30 AM | 2.50 | 0.33 | 0.26 | 0.36 | 0.00 | 0.00% | 1 | 432 | 61.52% | No |
| RIG270115P00003000 | 11/5 9:34 AM | 3.00 | 0.49 | 0.37 | 0.73 | 0.03 | 6.52% | 1 | 911 | 63.48% | No |
| RIG270115P00003500 | 11/3 1:33 PM | 3.50 | 0.70 | 0.67 | 0.83 | 0.00 | 0.00% | 21 | 1891 | 59.08% | No |
| RIG270115P00004000 | 11/5 11:48 AM | 4.00 | 0.98 | 0.93 | 1.04 | -0.03 | -2.97% | 1 | 102344 | 54.98% | Yes |
| RIG270115P00004500 | 11/5 1:55 PM | 4.50 | 1.30 | 1.23 | 1.35 | 0.00 | 0.00% | 2 | 60 | 53.22% | Yes |
| RIG270115P00005000 | 11/4 2:07 PM | 5.00 | 1.70 | 1.4 | 1.71 | 0.00 | 0.00% | 10 | 20014 | 56.35% | Yes |
| RIG270115P00005500 | 10/3 11:05 AM | 5.50 | 2.33 | 1.74 | 2.09 | 0.00 | 0.00% | 1 | 41 | 55.57% | Yes |
| RIG270115P00007000 | 10/28 10:34 AM | 7.00 | 3.40 | 3.15 | 3.4 | 0.00 | 0.00% | 2 | 162 | 57.32% | Yes |
