RIG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.71

Change

+0.25

Open

6.47

Previous

6.46

High

6.73

Low

6.47

Bid

-

Ask

-

Volume

37,795,255

Trades

-

Dividend

0.79

Yield

4.70%

Ex-Div

Feb 22, 2012

Impl Vol

0.611

Hist Vol

0.484

Opt Volume

19,805

Open Int

1,287,900

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261030C00005500	1.11	1.31	1.16	1.21	2	309	W	5.50	RIG 261030P00005500	0.00	0.06	0.01	0.01	0	977	W
RIG 261030C00006000	0.65	0.75	0.71	0.71	773	4,596	W	6.00	RIG 261030P00006000	0.00	0.01	0.01	0.01	412	806	W
RIG 261030C00006500	0.20	0.30	0.21	0.22	2,492	5,694	W	6.50	RIG 261030P00006500	0.04	0.11	0.07	0.01	53	563	W
RIG 261030C00007000	0.03	0.04	0.03	0.00	332	1,606	W	7.00	RIG 261030P00007000	0.19	0.41	0.40	0.29	2	3	W
RIG 261030C00007500	0.01	0.03	0.01	0.02	7	288	W	7.50	RIG 261030P00007500	0.57	1.04	0.82	0.79	2	3	W
RIG 261030C00008000	0.00	0.03	0.03	0.02	5	205	W	8.00	RIG 261030P00008000	1.02	1.59	1.40	1.29	2	1	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261106C00005500	1.15	1.27	1.13	1.22	11	229	W	5.50	RIG 261106P00005500	0.03	0.05	0.03	0.00	54	91	W
RIG 261106C00006000	0.75	0.84	0.75	0.73	929	1,765	W	6.00	RIG 261106P00006000	0.05	0.08	0.06	0.01	153	1,210	W
RIG 261106C00006500	0.37	0.45	0.38	0.32	140	1,852	W	6.50	RIG 261106P00006500	0.11	0.31	0.13	0.10	11	3,770	W
RIG 261106C00007000	0.17	0.18	0.18	0.09	2,606	3,062	W	7.00	RIG 261106P00007000	0.44	0.60	0.46	0.36	10	7	W
RIG 261106C00007500	0.06	0.08	0.07	0.01	56	281	W	7.50	RIG 261106P00007500	0.72	1.02	0.98	0.79	0	2	W
RIG 261106C00008000	0.01	0.06	0.04	0.00	23	31	W	8.00	RIG 261106P00008000	1.18	1.49	2.41	1.28	0	1	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261113C00005500	1.16	1.32	1.25	1.25	3	152	W	5.50	RIG 261113P00005500	0.01	0.06	0.05	0.00	2	533	W
RIG 261113C00006000	0.65	0.96	0.80	0.78	44	403	W	6.00	RIG 261113P00006000	0.02	0.19	0.07	0.03	1	131	W
RIG 261113C00006500	0.34	0.50	0.43	0.40	27	1,026	W	6.50	RIG 261113P00006500	0.15	0.31	0.23	0.15	2	11	W
RIG 261113C00007000	0.15	0.26	0.20	0.16	34	2,378	W	7.00	RIG 261113P00007000	0.43	0.60	0.50	0.41	1	1	W
RIG 261113C00007500	0.05	0.12	0.11	0.05	2	145	W	7.50	RIG 261113P00007500	0.76	1.05	0.97	0.79	1	5	W
RIG 261113C00008000	0.04	0.08	0.06	0.01	2	22	W	8.00	RIG 261113P00008000	1.19	1.50	1.60	1.25	0	6	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261120C00005500	1.11	1.44	1.20	1.30	1	396	S	5.50	RIG 261120P00005500	0.01	0.08	0.10	0.01	2	428	S
RIG 261120C00006000	0.78	0.87	0.82	0.85	1,323	9,679	S	6.00	RIG 261120P00006000	0.10	0.21	0.16	0.06	33	4,051	S
RIG 261120C00006500	0.41	0.55	0.54	0.48	28	1,899	S	6.50	RIG 261120P00006500	0.20	0.35	0.30	0.18	3	924	S
RIG 261120C00007000	0.27	0.29	0.27	0.24	1,077	17,288	S	7.00	RIG 261120P00007000	0.51	0.69	0.60	0.43	27	330	S
RIG 261120C00007500	0.13	0.15	0.14	0.10	32	1,018	S	7.50	—	—	—	—	—	—	—	—
RIG 261120C00008000	0.06	0.09	0.08	0.03	586	15,725	S	8.00	RIG 261120P00008000	1.21	1.52	2.16	1.21	0	2	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261127C00005500	1.12	1.44	1.08	1.36	0	14	W	5.50	RIG 261127P00005500	0.05	0.14	0.08	0.02	4	196	W
RIG 261127C00006000	0.74	1.03	0.67	0.93	0	501	W	6.00	RIG 261127P00006000	0.12	0.20	0.14	0.07	16	78	W
RIG 261127C00006500	0.50	0.69	0.53	0.57	4	399	W	6.50	RIG 261127P00006500	0.25	0.44	0.33	0.20	8	5	W
RIG 261127C00007000	0.27	0.34	0.30	0.31	109	56	W	7.00	RIG 261127P00007000	0.50	0.74	0.70	0.43	0	16	W
RIG 261127C00007500	0.13	0.20	0.16	0.15	6	1,984	W	7.50	RIG 261127P00007500	0.81	1.10	1.13	0.76	0	1	W
RIG 261127C00008000	0.02	0.18	0.07	0.07	3	30	W	8.00	RIG 261127P00008000	1.23	1.55	2.40	1.16	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261204C00005500	1.14	1.47	0.92	1.44	0	5	W	5.50	RIG 261204P00005500	0.01	0.16	0.12	0.02	0	64	W
RIG 261204C00006000	0.77	1.05	0.80	1.01	0	2	W	6.00	RIG 261204P00006000	0.08	0.27	0.25	0.08	0	42	W
RIG 261204C00006500	0.55	0.64	0.59	0.66	3	239	W	6.50	—	—	—	—	—	—	—	—
RIG 261204C00007000	0.27	0.42	0.35	0.39	25	143	W	7.00	RIG 261204P00007000	0.52	0.76	0.96	0.42	0	42	W
RIG 261204C00007500	0.17	0.22	0.15	0.21	23	34	W	7.50	—	—	—	—	—	—	—	—
RIG 261204C00008000	0.04	0.23	0.12	0.11	0	2	W	8.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIG 261218C00005000	1.69	1.85	1.78	2.07	34	21,936	S	5.00	RIG 261218P00005000	0.05	0.09	0.06	0.01	78	16,135	S
RIG 261218C00005500	1.30	1.39	1.35	1.63	25	3,254	S	5.50	RIG 261218P00005500	0.10	0.12	0.12	0.03	3	22,670	S
RIG 261218C00006000	0.89	0.99	0.95	1.22	230	5,280	S	6.00	RIG 261218P00006000	0.20	0.28	0.24	0.09	269	6,977	S
RIG 261218C00007000	0.41	0.49	0.42	0.58	572	40,846	S	7.00	RIG 261218P00007000	0.58	0.79	0.68	0.38	16	9,201	S
RIG 261218C00008000	0.17	0.19	0.19	0.22	149	7,118	S	8.00	RIG 261218P00008000	1.27	1.58	1.54	0.95	1	59	S
RIG 261218C00009000	0.01	0.10	0.07	0.07	3	2,187	S	9.00	RIG 261218P00009000	2.18	2.50	3.25	1.73	0	0	S

Below are few quick-links for most popular options chains: