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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG280121C00001000 | 10/15 2:19 PM | 1.00 | 2.52 | 0.55 | 4.4 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| RIG280121C00001500 | 11/3 9:30 AM | 1.50 | 2.77 | 2.59 | 3.55 | 0.00 | 0.00% | 1 | 31 | 121.09% | Yes |
| RIG280121C00002000 | 10/28 12:19 PM | 2.00 | 2.33 | 2.27 | 2.78 | 0.00 | 0.00% | 1 | 114 | 86.72% | Yes |
| RIG280121C00002500 | 11/5 2:38 PM | 2.50 | 2.11 | 2.09 | 2.44 | 0.12 | 6.03% | 1 | 105756 | 83.01% | Yes |
| RIG280121C00003000 | 11/5 3:17 PM | 3.00 | 1.92 | 1.8 | 1.95 | 0.07 | 3.78% | 34 | 1584 | 70.80% | Yes |
| RIG280121C00003500 | 11/5 3:23 PM | 3.50 | 2.48 | 1.6 | 2.47 | 0.93 | 60.00% | 11 | 1004 | 89.45% | Yes |
| RIG280121C00004000 | 11/5 2:05 PM | 4.00 | 1.65 | 1.42 | 1.63 | 0.22 | 15.38% | 10 | 1211 | 70.22% | No |
| RIG280121C00004500 | 10/24 3:26 PM | 4.50 | 1.43 | 1.26 | 1.6 | 0.00 | 0.00% | 6 | 761 | 72.17% | No |
| RIG280121C00005000 | 11/5 1:10 PM | 5.00 | 1.17 | 1.15 | 1.19 | 0.01 | 0.86% | 28 | 4181 | 65.82% | No |
| RIG280121C00005500 | 11/5 12:58 PM | 5.50 | 1.04 | 1.01 | 1.07 | -0.05 | -4.59% | 1 | 493 | 64.75% | No |
| RIG280121C00007000 | 11/5 3:42 PM | 7.00 | 0.78 | 0.7 | 0.81 | 0.01 | 1.30% | 1 | 3780 | 63.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIG280121P00000500 | 10/17 10:08 AM | 0.50 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 3 | 3 | 88.28% | No |
| RIG280121P00001000 | 10/9 9:55 AM | 1.00 | 0.10 | 0 | 0.14 | 0.00 | 0.00% | 60 | 40 | 66.80% | No |
| RIG280121P00001500 | 10/20 10:30 AM | 1.50 | 0.19 | 0.13 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | No |
| RIG280121P00002000 | 10/13 9:54 AM | 2.00 | 0.41 | 0.25 | 4.6 | 0.00 | 0.00% | 10 | 69 | 0.00% | No |
| RIG280121P00002500 | 10/27 10:22 AM | 2.50 | 0.54 | 0.46 | 0.56 | 0.00 | 0.00% | 20 | 28 | 58.98% | No |
| RIG280121P00003000 | 11/5 1:29 PM | 3.00 | 0.70 | 0.51 | 0.78 | -0.06 | -7.89% | 7 | 92 | 52.05% | No |
| RIG280121P00003500 | 11/3 2:13 PM | 3.50 | 1.02 | 0.74 | 1.04 | 0.00 | 0.00% | 5 | 146 | 50.29% | No |
| RIG280121P00004000 | 11/5 3:04 PM | 4.00 | 1.20 | 1.2 | 1.5 | -0.10 | -7.69% | 1 | 39 | 57.13% | Yes |
| RIG280121P00004500 | 9/25 11:12 AM | 4.50 | 1.90 | 1.08 | 1.77 | 0.00 | 0.00% | 2 | 3 | 60.25% | Yes |
| RIG280121P00005000 | 11/3 10:54 AM | 5.00 | 1.90 | 1.68 | 3.5 | 0.00 | 0.00% | 43 | 67 | 80.37% | Yes |
| RIG280121P00007000 | 10/28 10:34 AM | 7.00 | 3.59 | 2.88 | 3.6 | 0.00 | 0.00% | 7 | 25 | 51.95% | Yes |
