Explore strikes, OI, IV and strategy data for RIOT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251107C00005000 | 11/3 9:30 AM | 5.00 | 16.00 | 11.95 | 15.8 | 0.00 | 0.00% | 1 | 4 | 1968.75% | Yes |
| RIOT251107C00008000 | 10/31 3:44 PM | 8.00 | 12.30 | 10.2 | 12.45 | 0.00 | 0.00% | 9 | 10 | 730.47% | Yes |
| RIOT251107C00009000 | 11/3 3:39 PM | 9.00 | 12.27 | 9.4 | 11 | 0.00 | 0.00% | 2 | 19 | 576.56% | Yes |
| RIOT251107C00010000 | 11/4 9:59 AM | 10.00 | 10.90 | 8.1 | 9.45 | 0.00 | 0.00% | 27 | 51 | 620.31% | Yes |
| RIOT251107C00011000 | 11/5 2:49 PM | 11.00 | 7.89 | 6.75 | 9.65 | -2.43 | -23.55% | 4 | 30 | 442.97% | Yes |
| RIOT251107C00011500 | 11/5 1:41 PM | 11.50 | 6.89 | 6.25 | 9.2 | -3.67 | -34.75% | 3 | 18 | 424.22% | Yes |
| RIOT251107C00012000 | 11/5 1:41 PM | 12.00 | 6.40 | 6 | 8.1 | -1.66 | -20.60% | 2 | 46 | 301.56% | Yes |
| RIOT251107C00012500 | 11/5 2:53 PM | 12.50 | 6.45 | 5.55 | 7.65 | -1.12 | -14.80% | 56 | 98 | 309.38% | Yes |
| RIOT251107C00013000 | 11/5 10:27 AM | 13.00 | 7.12 | 4.15 | 7.25 | -0.23 | -3.13% | 45 | 4 | 617.19% | Yes |
| RIOT251107C00013500 | 11/5 12:55 PM | 13.50 | 6.35 | 4.65 | 6.6 | -0.42 | -6.20% | 1 | 10 | 274.22% | Yes |
| RIOT251107C00014000 | 11/5 12:55 PM | 14.00 | 5.92 | 4.15 | 6.75 | -0.46 | -7.21% | 1 | 82 | 354.69% | Yes |
| RIOT251107C00014500 | 11/5 2:56 PM | 14.50 | 4.32 | 3.35 | 5 | -1.03 | -19.25% | 7 | 4 | 338.28% | Yes |
| RIOT251107C00015000 | 11/5 3:06 PM | 15.00 | 3.85 | 3.4 | 4.25 | -1.05 | -21.43% | 53 | 165 | 245.31% | Yes |
| RIOT251107C00015500 | 11/5 2:24 PM | 15.50 | 3.12 | 2.43 | 4.05 | -0.95 | -23.34% | 4 | 88 | 292.19% | Yes |
| RIOT251107C00016000 | 11/5 3:05 PM | 16.00 | 2.86 | 2.76 | 3.15 | -0.49 | -14.63% | 97 | 255 | 169.53% | Yes |
| RIOT251107C00016500 | 11/5 12:48 PM | 16.50 | 2.27 | 1.97 | 2.63 | -0.83 | -26.77% | 17 | 318 | 141.41% | Yes |
| RIOT251107C00017000 | 11/5 3:27 PM | 17.00 | 1.90 | 0.99 | 2.17 | -0.74 | -28.03% | 39 | 188 | 129.69% | Yes |
| RIOT251107C00017500 | 11/5 3:56 PM | 17.50 | 1.60 | 1.53 | 1.68 | -0.55 | -25.58% | 95 | 88 | 92.19% | Yes |
| RIOT251107C00018000 | 11/5 3:50 PM | 18.00 | 0.94 | 1.04 | 1.28 | -0.90 | -48.91% | 217 | 484 | 81.25% | Yes |
| RIOT251107C00018500 | 11/5 3:58 PM | 18.50 | 0.88 | 0.77 | 0.92 | -0.47 | -34.81% | 875 | 337 | 85.55% | Yes |
| RIOT251107C00019000 | 11/5 3:59 PM | 19.00 | 0.57 | 0.57 | 0.63 | -0.39 | -40.63% | 1786 | 1435 | 89.45% | No |
| RIOT251107C00019500 | 11/5 3:59 PM | 19.50 | 0.40 | 0.38 | 0.4 | -0.34 | -45.95% | 2161 | 1347 | 89.06% | No |
| RIOT251107C00020000 | 11/5 3:57 PM | 20.00 | 0.26 | 0.24 | 0.25 | -0.28 | -51.85% | 4024 | 2429 | 89.45% | No |
| RIOT251107C00020500 | 11/5 3:58 PM | 20.50 | 0.16 | 0.15 | 0.18 | -0.23 | -58.97% | 1738 | 1513 | 93.75% | No |
| RIOT251107C00021000 | 11/5 3:59 PM | 21.00 | 0.10 | 0.09 | 0.11 | -0.18 | -64.29% | 2109 | 5843 | 94.92% | No |
| RIOT251107C00021500 | 11/5 3:59 PM | 21.50 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 1750 | 2069 | 98.44% | No |
| RIOT251107C00022000 | 11/5 3:54 PM | 22.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 7480 | 9474 | 103.13% | No |
| RIOT251107C00022500 | 11/5 3:53 PM | 22.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 1457 | 4015 | 109.38% | No |
| RIOT251107C00023000 | 11/5 3:58 PM | 23.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 3433 | 4314 | 117.19% | No |
| RIOT251107C00023500 | 11/5 3:50 PM | 23.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 71 | 1666 | 126.56% | No |
| RIOT251107C00024000 | 11/5 3:28 PM | 24.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5248 | 6016 | 132.81% | No |
| RIOT251107C00024500 | 11/5 3:59 PM | 24.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 366 | 2945 | 142.19% | No |
| RIOT251107C00025000 | 11/5 3:48 PM | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1225 | 3220 | 140.63% | No |
| RIOT251107C00025500 | 11/4 1:43 PM | 25.50 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 63 | 311 | 150.00% | No |
| RIOT251107C00026000 | 11/5 3:49 PM | 26.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 10 | 1600 | 137.50% | No |
| RIOT251107C00026500 | 11/4 10:46 AM | 26.50 | 0.05 | 0 | 0.14 | 0.00 | 0.00% | 4 | 306 | 210.94% | No |
| RIOT251107C00027000 | 11/5 10:04 AM | 27.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 2444 | 150.00% | No |
| RIOT251107C00027500 | 11/5 3:34 PM | 27.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 485 | 171.88% | No |
| RIOT251107C00028000 | 11/5 11:31 AM | 28.00 | 0.01 | 0 | 0.02 | -0.04 | -80.00% | 2 | 855 | 178.13% | No |
| RIOT251107C00028500 | 11/4 11:27 AM | 28.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 71 | 75 | 187.50% | No |
| RIOT251107C00029000 | 11/5 12:17 PM | 29.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 1 | 1221 | 284.38% | No |
| RIOT251107C00029500 | 11/4 3:09 PM | 29.50 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 20 | 18 | 259.38% | No |
| RIOT251107C00030000 | 11/5 12:17 PM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1562 | 187.50% | No |
| RIOT251107C00030500 | 11/4 10:40 AM | 30.50 | 0.23 | 0 | 0.26 | 0.00 | 0.00% | 1 | 3 | 311.72% | No |
| RIOT251107C00031000 | 11/5 10:36 AM | 31.00 | 0.01 | 0 | 0.52 | 0.00 | 0.00% | 1 | 418 | 371.09% | No |
| RIOT251107C00032000 | 11/3 1:33 PM | 32.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 61 | 116 | 212.50% | No |
| RIOT251107C00033000 | 11/5 9:37 AM | 33.00 | 0.02 | 0 | 0.02 | -0.34 | -94.44% | 1 | 327 | 243.75% | No |
| RIOT251107C00034000 | 11/5 9:37 AM | 34.00 | 0.01 | 0 | 0.02 | -0.11 | -91.67% | 1 | 16 | 250.00% | No |
| RIOT251107C00035000 | 11/4 11:17 AM | 35.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 136 | 243.75% | No |
| RIOT251107C00036000 | 10/30 10:54 AM | 36.00 | 0.06 | 0 | 0.02 | 0.00 | 0.00% | 2 | 11 | 275.00% | No |
| RIOT251107C00037000 | 10/21 9:50 AM | 37.00 | 0.25 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 281.25% | No |
| RIOT251107C00038000 | 11/4 2:08 PM | 38.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 244 | 293.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251107P00008000 | 11/3 1:31 PM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 140 | 143 | 362.50% | No |
| RIOT251107P00009000 | 10/27 9:47 AM | 9.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 0 | 6 | 312.50% | No |
| RIOT251107P00010000 | 10/31 3:14 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 101 | 106 | 275.00% | No |
| RIOT251107P00011000 | 11/4 10:05 AM | 11.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2 | 237.50% | No |
| RIOT251107P00011500 | 10/29 12:03 PM | 11.50 | 0.21 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1 | 298.44% | No |
| RIOT251107P00012000 | 11/4 11:08 AM | 12.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 112 | 196.88% | No |
| RIOT251107P00012500 | 11/3 2:46 PM | 12.50 | 0.05 | 0 | 0.01 | 0.04 | 400.00% | 1 | 12 | 181.25% | No |
| RIOT251107P00013000 | 10/31 3:36 PM | 13.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 6 | 3034 | 181.25% | No |
| RIOT251107P00013500 | 11/4 2:49 PM | 13.50 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 12 | 13 | 252.34% | No |
| RIOT251107P00014000 | 11/5 3:02 PM | 14.00 | 0.02 | 0 | 0.55 | -0.01 | -33.33% | 20 | 2624 | 294.53% | No |
| RIOT251107P00014500 | 11/5 3:27 PM | 14.50 | 0.01 | 0 | 0.02 | -0.03 | -75.00% | 70 | 2087 | 134.38% | No |
| RIOT251107P00015000 | 11/5 1:18 PM | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 35 | 135 | 128.13% | No |
| RIOT251107P00015500 | 11/5 3:28 PM | 15.50 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 101 | 253 | 112.50% | No |
| RIOT251107P00016000 | 11/5 2:29 PM | 16.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 255 | 409 | 115.63% | No |
| RIOT251107P00016500 | 11/5 1:21 PM | 16.50 | 0.07 | 0.03 | 0.06 | 0.00 | 0.00% | 219 | 4060 | 100.78% | No |
| RIOT251107P00017000 | 11/5 3:44 PM | 17.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 242 | 1556 | 96.88% | No |
| RIOT251107P00017500 | 11/5 3:46 PM | 17.50 | 0.17 | 0.11 | 0.13 | -0.02 | -10.53% | 1292 | 1484 | 88.28% | No |
| RIOT251107P00018000 | 11/5 3:51 PM | 18.00 | 0.27 | 0.2 | 0.24 | -0.04 | -12.90% | 957 | 1768 | 86.72% | No |
| RIOT251107P00018500 | 11/5 3:59 PM | 18.50 | 0.38 | 0.35 | 0.45 | -0.09 | -19.15% | 2658 | 8750 | 89.45% | No |
| RIOT251107P00019000 | 11/5 3:58 PM | 19.00 | 0.59 | 0.56 | 0.66 | -0.07 | -10.61% | 1247 | 3132 | 86.72% | Yes |
| RIOT251107P00019500 | 11/5 3:27 PM | 19.50 | 0.91 | 0.87 | 1.07 | 0.00 | 0.00% | 2164 | 3296 | 96.48% | Yes |
| RIOT251107P00020000 | 11/5 3:32 PM | 20.00 | 1.29 | 1.23 | 1.33 | 0.05 | 4.03% | 272 | 3569 | 90.43% | Yes |
| RIOT251107P00020500 | 11/5 2:46 PM | 20.50 | 1.85 | 1.61 | 1.95 | 0.28 | 17.83% | 61 | 657 | 110.94% | Yes |
| RIOT251107P00021000 | 11/5 3:43 PM | 21.00 | 2.34 | 2.06 | 2.53 | 0.49 | 26.49% | 56 | 1409 | 132.42% | Yes |
| RIOT251107P00021500 | 11/5 3:47 PM | 21.50 | 2.82 | 2.51 | 3.65 | 0.57 | 25.33% | 69 | 6399 | 203.52% | Yes |
| RIOT251107P00022000 | 11/5 3:45 PM | 22.00 | 3.30 | 2.95 | 4.4 | 0.85 | 34.69% | 317 | 979 | 238.67% | Yes |
| RIOT251107P00022500 | 11/5 1:29 PM | 22.50 | 3.95 | 3.45 | 4.35 | 0.80 | 25.40% | 13 | 386 | 204.69% | Yes |
| RIOT251107P00023000 | 11/5 1:29 PM | 23.00 | 4.40 | 3.3 | 5.3 | 1.20 | 37.50% | 13 | 237 | 197.66% | Yes |
| RIOT251107P00023500 | 11/5 12:35 PM | 23.50 | 4.57 | 2.94 | 5.9 | 1.01 | 28.37% | 8 | 59 | 410.94% | Yes |
| RIOT251107P00024000 | 11/5 12:58 PM | 24.00 | 5.20 | 4.9 | 7.1 | 1.15 | 28.40% | 14 | 163 | 362.89% | Yes |
| RIOT251107P00024500 | 11/5 12:58 PM | 24.50 | 5.68 | 4.45 | 7.15 | 0.90 | 18.83% | 13 | 40 | 238.67% | Yes |
| RIOT251107P00025000 | 11/5 12:59 PM | 25.00 | 6.10 | 5.05 | 7.3 | 0.88 | 16.86% | 13 | 76 | 213.28% | Yes |
| RIOT251107P00025500 | 11/5 12:59 PM | 25.50 | 6.59 | 5.55 | 8.25 | 1.07 | 19.38% | 6 | 8 | 288.67% | Yes |
| RIOT251107P00026000 | 11/5 12:16 PM | 26.00 | 6.69 | 5.55 | 8.75 | 0.78 | 13.20% | 20 | 23 | 225.00% | Yes |
| RIOT251107P00027000 | 11/5 12:59 PM | 27.00 | 8.02 | 7 | 9.3 | 0.66 | 8.97% | 8 | 5 | 245.31% | Yes |
| RIOT251107P00029000 | 11/4 3:11 PM | 29.00 | 9.11 | 8.8 | 10.65 | 0.00 | 0.00% | 2 | 0 | 426.95% | Yes |
| RIOT251107P00030000 | 11/5 12:52 PM | 30.00 | 10.76 | 9.85 | 12.4 | 0.67 | 6.64% | 20 | 1 | 285.94% | Yes |
| RIOT251107P00031000 | 11/5 12:28 PM | 31.00 | 11.78 | 10.45 | 14.05 | 0.74 | 6.70% | 6 | 2 | 357.03% | Yes |
| RIOT251107P00034000 | 10/13 9:38 AM | 34.00 | 13.00 | 13.3 | 17.05 | 0.00 | 0.00% | 5 | 0 | 372.66% | Yes |
| RIOT251107P00035000 | 10/21 9:42 AM | 35.00 | 13.50 | 14.3 | 18.05 | 0.00 | 0.00% | 0 | 0 | 386.72% | Yes |
