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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251121C00003000 | 10/23 3:55 PM | 3.00 | 17.44 | 14.35 | 16.95 | 0.00 | 0.00% | 1 | 14 | 889.84% | Yes |
| RIOT251121C00004000 | 10/21 9:37 AM | 4.00 | 18.05 | 13.9 | 15.95 | 0.00 | 0.00% | 4 | 26 | 734.77% | Yes |
| RIOT251121C00005000 | 10/7 12:04 PM | 5.00 | 15.48 | 13.35 | 14.95 | 0.00 | 0.00% | 1 | 103 | 387.50% | Yes |
| RIOT251121C00006000 | 11/3 9:46 AM | 6.00 | 14.98 | 12.35 | 13.95 | 0.00 | 0.00% | 5 | 54 | 337.50% | Yes |
| RIOT251121C00007000 | 11/5 2:27 PM | 7.00 | 12.16 | 10.75 | 12.95 | -2.69 | -18.11% | 26 | 68 | 479.69% | Yes |
| RIOT251121C00008000 | 11/5 12:17 PM | 8.00 | 10.86 | 9.45 | 11.9 | -2.34 | -17.73% | 1 | 264 | 416.02% | Yes |
| RIOT251121C00009000 | 11/5 9:30 AM | 9.00 | 10.42 | 8.5 | 10.85 | -1.81 | -14.80% | 2 | 1049 | 361.33% | Yes |
| RIOT251121C00010000 | 11/5 10:17 AM | 10.00 | 9.22 | 8.1 | 9.8 | -0.53 | -5.44% | 270 | 912 | 313.67% | Yes |
| RIOT251121C00011000 | 11/5 2:14 PM | 11.00 | 8.46 | 7.05 | 8.55 | -0.97 | -10.29% | 48 | 1093 | 244.14% | Yes |
| RIOT251121C00012000 | 11/5 1:12 PM | 12.00 | 6.60 | 6.8 | 7.4 | -1.00 | -13.16% | 108 | 3246 | 140.63% | Yes |
| RIOT251121C00013000 | 11/5 3:30 PM | 13.00 | 6.13 | 4.75 | 7.05 | -0.77 | -11.16% | 7 | 2501 | 239.65% | Yes |
| RIOT251121C00013500 | 11/3 9:38 AM | 13.50 | 7.89 | 4.95 | 6.4 | 0.00 | 0.00% | 1 | 36 | 123.83% | Yes |
| RIOT251121C00014000 | 11/5 10:41 AM | 14.00 | 6.00 | 4.7 | 5.55 | 0.15 | 2.56% | 1 | 4832 | 105.27% | Yes |
| RIOT251121C00014500 | 10/30 1:53 PM | 14.50 | 7.22 | 3.75 | 5.6 | 0.00 | 0.00% | 1 | 6 | 103.52% | Yes |
| RIOT251121C00015000 | 11/5 3:40 PM | 15.00 | 4.05 | 4.05 | 5 | -0.65 | -13.83% | 105 | 2910 | 132.42% | Yes |
| RIOT251121C00015500 | 11/4 9:35 AM | 15.50 | 4.43 | 2.57 | 4.3 | 0.00 | 0.00% | 11 | 21 | 144.63% | Yes |
| RIOT251121C00016000 | 11/5 3:11 PM | 16.00 | 3.35 | 3.2 | 3.7 | -0.62 | -15.62% | 25 | 1058 | 101.95% | Yes |
| RIOT251121C00016500 | 11/5 2:50 PM | 16.50 | 2.97 | 1.78 | 3.15 | -1.18 | -28.43% | 7 | 13 | 106.84% | Yes |
| RIOT251121C00017000 | 11/5 3:47 PM | 17.00 | 2.44 | 2.5 | 2.76 | -0.61 | -20.00% | 194 | 3273 | 92.97% | Yes |
| RIOT251121C00017500 | 11/5 3:58 PM | 17.50 | 2.37 | 2.35 | 2.4 | -0.85 | -26.40% | 1546 | 17 | 97.66% | Yes |
| RIOT251121C00018000 | 11/5 3:48 PM | 18.00 | 1.85 | 2.02 | 2.13 | -0.70 | -27.45% | 92 | 4163 | 97.07% | Yes |
| RIOT251121C00018500 | 11/5 3:44 PM | 18.50 | 1.63 | 1.75 | 1.87 | -0.53 | -24.54% | 199 | 31 | 97.07% | Yes |
| RIOT251121C00019000 | 11/5 3:54 PM | 19.00 | 1.48 | 1.52 | 1.63 | -0.41 | -21.69% | 440 | 2440 | 97.46% | No |
| RIOT251121C00019500 | 11/5 3:49 PM | 19.50 | 1.20 | 1.31 | 1.41 | -0.46 | -27.71% | 196 | 1720 | 97.46% | No |
| RIOT251121C00020000 | 11/5 3:55 PM | 20.00 | 1.13 | 1.12 | 1.2 | -0.31 | -21.53% | 544 | 18364 | 96.97% | No |
| RIOT251121C00020500 | 11/5 3:30 PM | 20.50 | 0.90 | 0.94 | 1.04 | -0.42 | -31.82% | 163 | 479 | 96.88% | No |
| RIOT251121C00021000 | 11/5 3:54 PM | 21.00 | 0.75 | 0.79 | 0.89 | -0.34 | -31.19% | 192 | 20607 | 96.88% | No |
| RIOT251121C00021500 | 11/5 3:43 PM | 21.50 | 0.70 | 0.68 | 0.77 | -0.27 | -27.84% | 121 | 918 | 97.85% | No |
| RIOT251121C00022000 | 11/5 3:59 PM | 22.00 | 0.65 | 0.63 | 0.65 | -0.23 | -26.14% | 731 | 2783 | 99.80% | No |
| RIOT251121C00022500 | 11/5 3:45 PM | 22.50 | 0.50 | 0.51 | 0.58 | -0.30 | -37.50% | 139 | 591 | 100.20% | No |
| RIOT251121C00023000 | 11/5 3:58 PM | 23.00 | 0.47 | 0.46 | 0.5 | -0.19 | -28.79% | 1391 | 14817 | 101.95% | No |
| RIOT251121C00023500 | 11/5 1:56 PM | 23.50 | 0.37 | 0.4 | 0.44 | -0.28 | -43.08% | 266 | 595 | 103.22% | No |
| RIOT251121C00024000 | 11/5 3:43 PM | 24.00 | 0.36 | 0.32 | 0.39 | -0.17 | -32.08% | 215 | 7294 | 103.32% | No |
| RIOT251121C00024500 | 11/5 2:11 PM | 24.50 | 0.29 | 0.29 | 0.38 | -0.15 | -34.09% | 14 | 146 | 107.03% | No |
| RIOT251121C00025000 | 11/5 3:49 PM | 25.00 | 0.27 | 0.26 | 0.3 | -0.13 | -32.50% | 3831 | 15758 | 106.64% | No |
| RIOT251121C00026000 | 11/5 3:14 PM | 26.00 | 0.23 | 0.2 | 0.27 | -0.12 | -34.29% | 30 | 2164 | 111.33% | No |
| RIOT251121C00027000 | 11/5 1:20 PM | 27.00 | 0.19 | 0.14 | 0.21 | -0.10 | -34.48% | 542 | 5106 | 112.11% | No |
| RIOT251121C00028000 | 11/5 3:32 PM | 28.00 | 0.16 | 0.14 | 0.18 | -0.09 | -36.00% | 9 | 3735 | 117.97% | No |
| RIOT251121C00029000 | 11/5 1:06 PM | 29.00 | 0.12 | 0.08 | 0.18 | -0.07 | -36.84% | 4 | 1527 | 120.31% | No |
| RIOT251121C00030000 | 11/5 3:29 PM | 30.00 | 0.12 | 0.1 | 0.15 | -0.03 | -20.00% | 58 | 8071 | 126.56% | No |
| RIOT251121C00031000 | 11/3 3:28 PM | 31.00 | 0.24 | 0.01 | 0.37 | 0.00 | 0.00% | 3 | 74 | 145.31% | No |
| RIOT251121C00032000 | 11/5 3:00 PM | 32.00 | 0.09 | 0 | 0.3 | -0.09 | -50.00% | 3001 | 3102 | 144.92% | No |
| RIOT251121C00033000 | 11/4 2:57 PM | 33.00 | 0.10 | 0 | 0.33 | 0.00 | 0.00% | 7 | 167 | 154.30% | No |
| RIOT251121C00034000 | 10/27 12:50 PM | 34.00 | 0.45 | 0 | 0.32 | 0.00 | 0.00% | 18 | 327 | 159.38% | No |
| RIOT251121C00035000 | 11/5 2:29 PM | 35.00 | 0.05 | 0.01 | 0.18 | -0.09 | -64.29% | 10 | 2134 | 150.39% | No |
| RIOT251121C00036000 | 11/5 1:17 PM | 36.00 | 0.04 | 0 | 0.17 | -0.27 | -87.10% | 1 | 663 | 153.13% | No |
| RIOT251121C00037000 | 10/27 9:44 AM | 37.00 | 0.34 | 0 | 0.18 | 0.00 | 0.00% | 1 | 123 | 159.38% | No |
| RIOT251121C00038000 | 11/5 10:21 AM | 38.00 | 0.12 | 0 | 0.31 | 0.03 | 33.33% | 1 | 206 | 180.86% | No |
| RIOT251121C00039000 | 10/31 10:43 AM | 39.00 | 0.15 | 0 | 0.27 | 0.00 | 0.00% | 1 | 609 | 181.25% | No |
| RIOT251121C00040000 | 11/5 2:55 PM | 40.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 67 | 2435 | 159.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251121P00003000 | 9/30 3:29 PM | 3.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 0 | 1 | 406.25% | No |
| RIOT251121P00004000 | 9/29 2:03 PM | 4.00 | 0.01 | 0 | 0.28 | 0.00 | 0.00% | 2 | 2 | 427.34% | No |
| RIOT251121P00005000 | 11/3 10:36 AM | 5.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 6 | 296.88% | No |
| RIOT251121P00006000 | 9/15 12:55 PM | 6.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 7 | 57 | 262.50% | No |
| RIOT251121P00007000 | 11/5 2:59 PM | 7.00 | 0.04 | 0.01 | 0.08 | 0.03 | 300.00% | 1 | 362 | 229.69% | No |
| RIOT251121P00008000 | 11/4 9:54 AM | 8.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 12 | 483 | 189.06% | No |
| RIOT251121P00009000 | 11/3 12:28 PM | 9.00 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 27 | 1012 | 168.75% | No |
| RIOT251121P00010000 | 11/5 3:58 PM | 10.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 42 | 3338 | 146.88% | No |
| RIOT251121P00011000 | 10/31 10:53 AM | 11.00 | 0.10 | 0 | 0.08 | 0.00 | 0.00% | 2 | 5923 | 129.69% | No |
| RIOT251121P00012000 | 11/5 3:50 PM | 12.00 | 0.06 | 0 | 0.06 | 0.01 | 20.00% | 18 | 3858 | 106.25% | No |
| RIOT251121P00013000 | 11/5 1:36 PM | 13.00 | 0.12 | 0.05 | 0.11 | 0.07 | 140.00% | 6 | 1141 | 107.81% | No |
| RIOT251121P00013500 | 11/5 3:41 PM | 13.50 | 0.09 | 0.06 | 0.15 | -0.01 | -10.00% | 9 | 11 | 104.69% | No |
| RIOT251121P00014000 | 11/5 2:59 PM | 14.00 | 0.15 | 0.09 | 0.21 | 0.02 | 15.38% | 3 | 5228 | 104.30% | No |
| RIOT251121P00014500 | 11/5 1:09 PM | 14.50 | 0.18 | 0.11 | 0.22 | 0.01 | 5.88% | 10 | 73 | 97.27% | No |
| RIOT251121P00015000 | 11/5 3:56 PM | 15.00 | 0.23 | 0.21 | 0.26 | -0.01 | -4.17% | 557 | 11882 | 97.46% | No |
| RIOT251121P00015500 | 11/5 1:27 PM | 15.50 | 0.37 | 0.28 | 0.33 | 0.13 | 54.17% | 1 | 290 | 95.51% | No |
| RIOT251121P00016000 | 11/5 3:58 PM | 16.00 | 0.41 | 0.38 | 0.44 | 0.02 | 5.13% | 124 | 3841 | 95.51% | No |
| RIOT251121P00016500 | 11/5 3:14 PM | 16.50 | 0.57 | 0.5 | 0.54 | 0.07 | 14.00% | 145 | 148 | 93.75% | No |
| RIOT251121P00017000 | 11/5 3:14 PM | 17.00 | 0.73 | 0.64 | 0.7 | 0.03 | 4.29% | 221 | 2037 | 93.75% | No |
| RIOT251121P00017500 | 11/5 2:53 PM | 17.50 | 0.87 | 0.81 | 0.91 | 0.05 | 6.10% | 35 | 761 | 94.53% | No |
| RIOT251121P00018000 | 11/5 3:54 PM | 18.00 | 1.12 | 1.02 | 1.11 | 0.07 | 6.67% | 403 | 7468 | 94.43% | No |
| RIOT251121P00018500 | 11/5 3:05 PM | 18.50 | 1.41 | 1.24 | 1.35 | 0.18 | 14.63% | 140 | 1124 | 94.34% | No |
| RIOT251121P00019000 | 11/5 3:33 PM | 19.00 | 1.68 | 1.51 | 1.61 | 0.24 | 16.67% | 163 | 1703 | 94.73% | Yes |
| RIOT251121P00019500 | 11/5 2:58 PM | 19.50 | 1.95 | 1.77 | 2.08 | 0.23 | 13.37% | 198 | 2095 | 99.61% | Yes |
| RIOT251121P00020000 | 11/5 3:24 PM | 20.00 | 2.25 | 2.07 | 2.22 | 0.23 | 11.39% | 249 | 2274 | 94.14% | Yes |
| RIOT251121P00020500 | 11/5 1:55 PM | 20.50 | 2.75 | 2.41 | 2.91 | 0.45 | 19.57% | 28 | 68 | 105.76% | Yes |
| RIOT251121P00021000 | 11/5 2:38 PM | 21.00 | 3.03 | 2.76 | 3.25 | 0.41 | 15.65% | 126 | 1468 | 105.66% | Yes |
| RIOT251121P00021500 | 11/5 3:45 PM | 21.50 | 3.40 | 3 | 3.6 | 0.35 | 11.48% | 17 | 96 | 100.88% | Yes |
| RIOT251121P00022000 | 11/5 1:59 PM | 22.00 | 3.95 | 3.2 | 3.9 | 0.60 | 17.91% | 68 | 1024 | 91.02% | Yes |
| RIOT251121P00022500 | 11/4 1:38 PM | 22.50 | 3.55 | 3.5 | 4.55 | 0.00 | 0.00% | 1 | 163 | 96.29% | Yes |
| RIOT251121P00023000 | 11/5 1:19 PM | 23.00 | 4.77 | 4.3 | 4.9 | 1.23 | 34.75% | 6 | 388 | 109.08% | Yes |
| RIOT251121P00023500 | 10/29 10:16 AM | 23.50 | 3.25 | 4.35 | 5.5 | 0.00 | 0.00% | 1 | 1 | 100.98% | Yes |
| RIOT251121P00024000 | 11/3 3:05 PM | 24.00 | 3.85 | 5.25 | 5.9 | 0.00 | 0.00% | 3 | 155 | 120.12% | Yes |
| RIOT251121P00024500 | 10/28 11:19 AM | 24.50 | 3.45 | 5.15 | 6.35 | 0.00 | 0.00% | 4 | 8 | 94.53% | Yes |
| RIOT251121P00025000 | 11/5 9:58 AM | 25.00 | 6.12 | 5.75 | 8.35 | 1.86 | 43.66% | 3 | 274 | 169.04% | Yes |
| RIOT251121P00026000 | 10/28 11:47 AM | 26.00 | 4.60 | 6.5 | 7.8 | 0.00 | 0.00% | 1 | 71 | 94.53% | Yes |
| RIOT251121P00027000 | 10/10 10:12 AM | 27.00 | 5.65 | 7.3 | 8.9 | 0.00 | 0.00% | 3 | 7 | 92.58% | Yes |
| RIOT251121P00028000 | 10/9 3:18 PM | 28.00 | 7.23 | 8.25 | 10.65 | 0.00 | 0.00% | 1 | 4 | 150.78% | Yes |
| RIOT251121P00029000 | 10/24 3:13 PM | 29.00 | 8.25 | 9.2 | 11.35 | 0.00 | 0.00% | 4 | 697 | 138.67% | Yes |
| RIOT251121P00030000 | 10/16 2:50 PM | 30.00 | 10.19 | 10.3 | 13.2 | 0.00 | 0.00% | 1042 | 722 | 197.36% | Yes |
| RIOT251121P00031000 | 10/23 9:51 AM | 31.00 | 11.65 | 11.15 | 12.65 | 0.00 | 0.00% | 127 | 123 | 196.68% | Yes |
| RIOT251121P00034000 | 10/16 2:26 PM | 34.00 | 13.46 | 14.2 | 16.35 | 0.00 | 0.00% | 1000 | 480 | 174.22% | Yes |
| RIOT251121P00035000 | 10/16 2:26 PM | 35.00 | 14.46 | 15.2 | 17.35 | 0.00 | 0.00% | 1000 | 480 | 180.47% | Yes |
| RIOT251121P00037000 | 10/23 1:33 PM | 37.00 | 16.50 | 17.2 | 18.75 | 0.00 | 0.00% | 37 | 509 | 249.81% | Yes |
| RIOT251121P00038000 | 10/10 1:58 PM | 38.00 | 16.75 | 18.15 | 21.1 | 0.00 | 0.00% | 1000 | 500 | 243.16% | Yes |
| RIOT251121P00040000 | 10/10 3:38 PM | 40.00 | 19.56 | 19.5 | 21.9 | 0.00 | 0.00% | 2 | 1 | 282.62% | Yes |
