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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251114C00005000 | 10/23 12:50 PM | 5.00 | 15.28 | 12.65 | 15.55 | 0.00 | 0.00% | 0 | 1 | 471.88% | Yes |
| RIOT251114C00009000 | 11/4 10:42 AM | 9.00 | 11.00 | 9.3 | 11 | 0.00 | 0.00% | 1 | 61 | 297.66% | Yes |
| RIOT251114C00010000 | 10/23 3:55 PM | 10.00 | 10.48 | 8.25 | 9.6 | 0.00 | 0.00% | 4 | 5 | 371.09% | Yes |
| RIOT251114C00011000 | 11/3 12:13 PM | 11.00 | 9.60 | 7.4 | 9 | 0.00 | 0.00% | 25 | 26 | 242.58% | Yes |
| RIOT251114C00012000 | 10/31 3:27 PM | 12.00 | 8.35 | 6.4 | 8 | 0.00 | 0.00% | 1 | 23 | 210.55% | Yes |
| RIOT251114C00013000 | 11/5 10:38 AM | 13.00 | 6.25 | 4.45 | 7.2 | -1.20 | -16.11% | 2 | 90 | 331.64% | Yes |
| RIOT251114C00013500 | 11/3 9:57 AM | 13.50 | 8.25 | 4.95 | 6.2 | 0.00 | 0.00% | 1 | 81 | 136.72% | Yes |
| RIOT251114C00014000 | 11/5 1:12 PM | 14.00 | 4.60 | 4.4 | 6.65 | -2.05 | -30.83% | 31 | 47 | 205.08% | Yes |
| RIOT251114C00014500 | 11/5 2:23 PM | 14.50 | 4.42 | 3.15 | 6.35 | -1.73 | -28.13% | 5 | 12 | 148.05% | Yes |
| RIOT251114C00015000 | 11/5 2:23 PM | 15.00 | 4.00 | 2.99 | 5.7 | -1.36 | -25.37% | 8 | 33 | 148.63% | Yes |
| RIOT251114C00015500 | 11/5 2:21 PM | 15.50 | 3.33 | 3.1 | 4.3 | -1.52 | -31.34% | 4 | 17 | 113.28% | Yes |
| RIOT251114C00016000 | 11/5 3:57 PM | 16.00 | 3.22 | 3 | 3.25 | -0.39 | -10.80% | 15 | 141 | 88.67% | Yes |
| RIOT251114C00016500 | 11/5 9:50 AM | 16.50 | 3.00 | 2.25 | 2.89 | -0.35 | -10.45% | 9 | 140 | 67.58% | Yes |
| RIOT251114C00017000 | 11/5 3:40 PM | 17.00 | 2.20 | 2.3 | 2.49 | -0.62 | -21.99% | 68 | 85 | 97.27% | Yes |
| RIOT251114C00017500 | 11/5 3:59 PM | 17.50 | 2.04 | 1.98 | 2.09 | -0.46 | -18.40% | 2512 | 48 | 96.00% | Yes |
| RIOT251114C00018000 | 11/5 3:31 PM | 18.00 | 1.52 | 1.52 | 1.77 | -0.48 | -24.00% | 161 | 97 | 89.65% | Yes |
| RIOT251114C00018500 | 11/5 3:56 PM | 18.50 | 1.48 | 1.37 | 1.48 | -0.38 | -20.43% | 157 | 80 | 95.12% | Yes |
| RIOT251114C00019000 | 11/5 3:58 PM | 19.00 | 1.16 | 1.09 | 1.18 | -0.34 | -22.67% | 340 | 267 | 91.80% | No |
| RIOT251114C00019500 | 11/5 3:59 PM | 19.50 | 0.95 | 0.89 | 0.99 | -0.35 | -26.92% | 4802 | 194 | 93.55% | No |
| RIOT251114C00020000 | 11/5 3:42 PM | 20.00 | 0.76 | 0.72 | 0.8 | -0.29 | -27.62% | 704 | 746 | 93.75% | No |
| RIOT251114C00020500 | 11/5 3:59 PM | 20.50 | 0.63 | 0.58 | 0.65 | -0.29 | -31.52% | 1417 | 245 | 94.73% | No |
| RIOT251114C00021000 | 11/5 3:59 PM | 21.00 | 0.51 | 0.49 | 0.53 | -0.22 | -30.14% | 957 | 669 | 96.88% | No |
| RIOT251114C00021500 | 11/5 3:59 PM | 21.50 | 0.42 | 0.38 | 0.43 | -0.20 | -32.26% | 4928 | 727 | 97.27% | No |
| RIOT251114C00022000 | 11/5 3:57 PM | 22.00 | 0.34 | 0.32 | 0.38 | -0.16 | -32.00% | 893 | 1304 | 100.98% | No |
| RIOT251114C00022500 | 11/5 3:26 PM | 22.50 | 0.26 | 0.24 | 0.31 | -0.21 | -44.68% | 63 | 282 | 100.78% | No |
| RIOT251114C00023000 | 11/5 3:57 PM | 23.00 | 0.23 | 0.21 | 0.24 | -0.13 | -36.11% | 208 | 958 | 102.34% | No |
| RIOT251114C00023500 | 11/5 3:49 PM | 23.50 | 0.19 | 0.17 | 0.2 | -0.12 | -38.71% | 90 | 296 | 103.91% | No |
| RIOT251114C00024000 | 11/5 3:54 PM | 24.00 | 0.15 | 0.08 | 0.22 | -0.12 | -44.44% | 723 | 1120 | 105.08% | No |
| RIOT251114C00024500 | 11/5 3:00 PM | 24.50 | 0.14 | 0.02 | 0.24 | -0.14 | -50.00% | 1525 | 1569 | 107.81% | No |
| RIOT251114C00025000 | 11/5 3:49 PM | 25.00 | 0.12 | 0.1 | 0.13 | -0.09 | -42.86% | 702 | 2080 | 110.55% | No |
| RIOT251114C00026000 | 11/5 3:36 PM | 26.00 | 0.11 | 0.06 | 0.11 | -0.17 | -60.71% | 26 | 991 | 114.84% | No |
| RIOT251114C00027000 | 11/5 2:56 PM | 27.00 | 0.07 | 0.01 | 0.45 | -0.06 | -46.15% | 52 | 855 | 156.25% | No |
| RIOT251114C00028000 | 11/5 12:55 PM | 28.00 | 0.06 | 0.02 | 0.25 | -0.04 | -40.00% | 9 | 144 | 148.44% | No |
| RIOT251114C00029000 | 11/5 3:31 PM | 29.00 | 0.06 | 0.04 | 0.09 | -0.05 | -45.45% | 20 | 203 | 137.50% | No |
| RIOT251114C00030000 | 11/4 3:15 PM | 30.00 | 0.06 | 0.02 | 0.04 | 0.00 | 0.00% | 31 | 453 | 129.69% | No |
| RIOT251114C00031000 | 11/3 10:41 AM | 31.00 | 0.05 | 0 | 0.21 | 0.00 | 0.00% | 2 | 19 | 168.36% | No |
| RIOT251114C00032000 | 11/4 2:49 PM | 32.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 22 | 202 | 156.25% | No |
| RIOT251114C00033000 | 11/5 9:37 AM | 33.00 | 0.10 | 0 | 0.31 | 0.00 | 0.00% | 1 | 56 | 198.44% | No |
| RIOT251114C00035000 | 11/5 3:43 PM | 35.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 28 | 986 | 156.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251114P00005000 | 11/5 3:08 PM | 5.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 2 | 51 | 350.00% | No |
| RIOT251114P00011000 | 11/5 1:18 PM | 11.00 | 0.01 | 0 | 0.08 | -0.06 | -85.71% | 76 | 1 | 170.31% | No |
| RIOT251114P00013000 | 11/4 3:50 PM | 13.00 | 0.04 | 0 | 0.41 | 0.00 | 0.00% | 1 | 5 | 175.39% | No |
| RIOT251114P00013500 | 10/20 9:52 AM | 13.50 | 0.01 | 0 | 0.44 | 0.00 | 0.00% | 1 | 28 | 164.84% | No |
| RIOT251114P00014000 | 11/5 2:56 PM | 14.00 | 0.05 | 0.01 | 0.14 | 0.02 | 66.67% | 21 | 5545 | 115.63% | No |
| RIOT251114P00014500 | 11/5 2:35 PM | 14.50 | 0.10 | 0 | 0.14 | -0.11 | -52.38% | 3 | 39 | 103.13% | No |
| RIOT251114P00015000 | 11/5 2:49 PM | 15.00 | 0.11 | 0 | 0.62 | 0.04 | 57.14% | 39 | 68 | 139.06% | No |
| RIOT251114P00015500 | 11/5 3:32 PM | 15.50 | 0.13 | 0.1 | 0.15 | -0.01 | -7.14% | 6 | 32 | 94.53% | No |
| RIOT251114P00016000 | 11/5 3:44 PM | 16.00 | 0.22 | 0.11 | 0.23 | 0.07 | 46.67% | 733 | 870 | 91.02% | No |
| RIOT251114P00016500 | 11/5 3:32 PM | 16.50 | 0.30 | 0.25 | 0.32 | 0.03 | 11.11% | 63 | 206 | 94.92% | No |
| RIOT251114P00017000 | 11/5 3:58 PM | 17.00 | 0.38 | 0.35 | 0.41 | 0.03 | 8.57% | 461 | 1023 | 92.38% | No |
| RIOT251114P00017500 | 11/5 3:46 PM | 17.50 | 0.61 | 0.48 | 0.57 | 0.12 | 24.49% | 445 | 608 | 92.19% | No |
| RIOT251114P00018000 | 11/5 3:57 PM | 18.00 | 0.72 | 0.67 | 0.81 | 0.07 | 10.77% | 339 | 1480 | 95.31% | No |
| RIOT251114P00018500 | 11/5 3:45 PM | 18.50 | 1.05 | 0.88 | 1.05 | 0.24 | 29.63% | 168 | 187 | 95.90% | No |
| RIOT251114P00019000 | 11/5 3:49 PM | 19.00 | 1.21 | 1.1 | 1.35 | 0.05 | 4.31% | 203 | 538 | 96.68% | Yes |
| RIOT251114P00019500 | 11/5 3:51 PM | 19.50 | 1.55 | 1.39 | 1.67 | 0.22 | 16.54% | 421 | 1852 | 98.24% | Yes |
| RIOT251114P00020000 | 11/5 3:58 PM | 20.00 | 1.75 | 1.74 | 1.89 | 0.03 | 1.74% | 141 | 546 | 95.90% | Yes |
| RIOT251114P00020500 | 11/5 3:25 PM | 20.50 | 2.27 | 2.05 | 2.39 | 0.34 | 17.62% | 24 | 336 | 101.17% | Yes |
| RIOT251114P00021000 | 11/5 2:38 PM | 21.00 | 2.74 | 2.44 | 2.93 | 0.73 | 36.32% | 16 | 269 | 110.16% | Yes |
| RIOT251114P00021500 | 11/5 1:52 PM | 21.50 | 3.09 | 2.73 | 3.45 | 0.74 | 31.49% | 5 | 265 | 112.31% | Yes |
| RIOT251114P00022000 | 11/5 3:23 PM | 22.00 | 3.56 | 3.25 | 3.85 | 0.53 | 17.49% | 642 | 1132 | 118.56% | Yes |
| RIOT251114P00022500 | 11/5 1:30 PM | 22.50 | 4.14 | 3.65 | 4.25 | 0.61 | 17.28% | 5 | 168 | 117.58% | Yes |
| RIOT251114P00023000 | 11/5 3:23 PM | 23.00 | 4.37 | 3.85 | 5.8 | 1.77 | 68.08% | 561 | 603 | 164.26% | Yes |
| RIOT251114P00023500 | 11/5 9:40 AM | 23.50 | 4.52 | 4.05 | 6.1 | 0.95 | 26.61% | 1 | 37 | 148.24% | Yes |
| RIOT251114P00024000 | 11/5 10:16 AM | 24.00 | 5.18 | 4.7 | 6.5 | 0.17 | 3.39% | 1 | 37 | 159.38% | Yes |
| RIOT251114P00024500 | 11/5 10:26 AM | 24.50 | 5.63 | 4.35 | 6.9 | 1.98 | 54.25% | 2 | 1 | 100.39% | Yes |
| RIOT251114P00025000 | 10/31 3:20 PM | 25.00 | 5.59 | 6 | 7.45 | 0.00 | 0.00% | 5 | 28 | 188.28% | Yes |
| RIOT251114P00026000 | 11/4 10:11 AM | 26.00 | 5.90 | 6.2 | 8.65 | 0.00 | 0.00% | 1 | 27 | 168.16% | Yes |
| RIOT251114P00028000 | 10/17 12:22 PM | 28.00 | 9.00 | 7.4 | 10.8 | 0.19 | 2.16% | 1 | 0 | 130.47% | Yes |
| RIOT251114P00029000 | 11/5 12:35 PM | 29.00 | 10.30 | 8.25 | 10.7 | 0.80 | 8.42% | 9 | 12 | 239.84% | Yes |
| RIOT251114P00030000 | 10/30 2:20 PM | 30.00 | 9.06 | 9.85 | 11.95 | 0.00 | 0.00% | 0 | 1 | 279.49% | Yes |
| RIOT251114P00035000 | 10/29 9:53 AM | 35.00 | 13.50 | 14.45 | 18 | 0.00 | 0.00% | 2 | 9 | 224.22% | Yes |
