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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251128C00010000 | 11/4 12:30 PM | 10.00 | 9.47 | 7.75 | 10.6 | 0.00 | 0.00% | 14 | 16 | 174.22% | Yes |
| RIOT251128C00011000 | 10/31 3:47 PM | 11.00 | 9.03 | 7 | 8.2 | 0.00 | 0.00% | 3 | 3 | 156.64% | Yes |
| RIOT251128C00013000 | 10/31 1:36 PM | 13.00 | 6.75 | 5.55 | 7.2 | 0.00 | 0.00% | 30 | 18 | 138.28% | Yes |
| RIOT251128C00014000 | 11/4 11:58 AM | 14.00 | 6.15 | 4.6 | 6.25 | 0.00 | 0.00% | 31 | 34 | 122.85% | Yes |
| RIOT251128C00015000 | 11/3 9:59 AM | 15.00 | 6.90 | 3.85 | 4.55 | 0.00 | 0.00% | 2 | 24 | 81.45% | Yes |
| RIOT251128C00016000 | 11/5 12:32 PM | 16.00 | 3.67 | 3.1 | 3.65 | -1.37 | -27.18% | 6 | 140 | 79.88% | Yes |
| RIOT251128C00016500 | 11/5 12:52 PM | 16.50 | 3.00 | 2.9 | 3.3 | -0.71 | -19.14% | 12 | 37 | 86.52% | Yes |
| RIOT251128C00017000 | 11/5 2:45 PM | 17.00 | 2.84 | 1.65 | 2.95 | -0.89 | -23.86% | 13 | 51 | 56.06% | Yes |
| RIOT251128C00017500 | 11/5 3:29 PM | 17.50 | 2.40 | 1.97 | 2.66 | -1.40 | -36.84% | 21 | 33 | 78.71% | Yes |
| RIOT251128C00018000 | 11/5 3:56 PM | 18.00 | 2.28 | 2.17 | 2.35 | -0.50 | -17.99% | 71 | 35 | 91.80% | Yes |
| RIOT251128C00018500 | 11/5 3:05 PM | 18.50 | 2.05 | 1.98 | 2.12 | -0.40 | -16.33% | 15 | 15 | 94.43% | Yes |
| RIOT251128C00019000 | 11/5 3:49 PM | 19.00 | 1.63 | 1.73 | 1.88 | -0.53 | -24.54% | 128 | 56 | 93.95% | No |
| RIOT251128C00019500 | 11/5 3:11 PM | 19.50 | 1.60 | 1.53 | 1.78 | -0.39 | -19.60% | 80 | 74 | 97.27% | No |
| RIOT251128C00020000 | 11/5 3:13 PM | 20.00 | 1.38 | 1.35 | 1.46 | -0.34 | -19.77% | 64 | 713 | 94.34% | No |
| RIOT251128C00020500 | 11/5 1:24 PM | 20.50 | 1.05 | 0.5 | 1.38 | -0.47 | -30.92% | 7 | 156 | 78.91% | No |
| RIOT251128C00021000 | 11/5 2:35 PM | 21.00 | 1.00 | 1.03 | 1.12 | -0.40 | -28.57% | 62 | 283 | 94.34% | No |
| RIOT251128C00021500 | 11/5 3:13 PM | 21.50 | 0.95 | 0.92 | 0.99 | -0.25 | -20.83% | 81 | 241 | 95.31% | No |
| RIOT251128C00022000 | 11/5 2:52 PM | 22.00 | 0.84 | 0.78 | 0.87 | -0.27 | -24.32% | 34 | 245 | 95.02% | No |
| RIOT251128C00022500 | 11/5 2:19 PM | 22.50 | 0.65 | 0.69 | 0.77 | -0.33 | -33.67% | 20 | 107 | 95.90% | No |
| RIOT251128C00023000 | 11/5 3:54 PM | 23.00 | 0.62 | 0.6 | 0.69 | -0.33 | -34.74% | 110 | 1991 | 96.68% | No |
| RIOT251128C00023500 | 11/5 3:54 PM | 23.50 | 0.55 | 0.52 | 0.63 | -0.25 | -31.25% | 39 | 123 | 97.75% | No |
| RIOT251128C00024000 | 11/5 3:49 PM | 24.00 | 0.50 | 0.29 | 0.57 | -0.15 | -23.08% | 91 | 108 | 92.77% | No |
| RIOT251128C00024500 | 11/5 10:35 AM | 24.50 | 0.52 | 0.42 | 0.5 | -0.16 | -23.53% | 13 | 49 | 99.95% | No |
| RIOT251128C00025000 | 11/5 1:43 PM | 25.00 | 0.38 | 0.19 | 0.55 | -0.22 | -36.67% | 27 | 207 | 97.66% | No |
| RIOT251128C00025500 | 11/5 12:38 PM | 25.50 | 0.39 | 0.34 | 0.51 | -0.14 | -26.42% | 2 | 47 | 106.64% | No |
| RIOT251128C00026000 | 11/5 11:57 AM | 26.00 | 0.41 | 0.31 | 0.47 | -0.08 | -16.33% | 25 | 129 | 108.20% | No |
| RIOT251128C00026500 | 11/4 1:23 PM | 26.50 | 0.52 | 0.28 | 0.55 | 0.00 | 0.00% | 11 | 130 | 114.45% | No |
| RIOT251128C00027000 | 11/5 10:56 AM | 27.00 | 0.34 | 0.18 | 0.38 | -0.11 | -24.44% | 6 | 83 | 106.06% | No |
| RIOT251128C00028000 | 11/4 1:43 PM | 28.00 | 0.37 | 0.21 | 0.31 | 0.00 | 0.00% | 20 | 71 | 111.33% | No |
| RIOT251128C00029000 | 11/3 2:48 PM | 29.00 | 0.51 | 0.2 | 0.3 | 0.00 | 0.00% | 31 | 42 | 117.19% | No |
| RIOT251128C00030000 | 11/5 12:35 PM | 30.00 | 0.10 | 0.1 | 0.47 | -0.17 | -62.96% | 5 | 510 | 127.73% | No |
| RIOT251128C00031000 | 11/5 12:41 PM | 31.00 | 0.16 | 0.11 | 0.26 | -0.08 | -33.33% | 101 | 215 | 121.68% | No |
| RIOT251128C00032000 | 10/28 3:31 PM | 32.00 | 0.52 | 0.01 | 0.75 | 0.00 | 0.00% | 250 | 162 | 150.59% | No |
| RIOT251128C00033000 | 11/4 12:02 PM | 33.00 | 0.01 | 0.02 | 0.38 | 0.00 | 0.00% | 111 | 130 | 135.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251128P00012000 | 10/28 10:54 AM | 12.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 0 | 4 | 156.25% | No |
| RIOT251128P00013000 | 11/4 9:40 AM | 13.00 | 0.10 | 0 | 0.19 | -0.03 | -23.08% | 1 | 15 | 94.14% | No |
| RIOT251128P00014000 | 11/5 2:31 PM | 14.00 | 0.21 | 0.12 | 0.35 | 0.04 | 23.53% | 58 | 5390 | 99.22% | No |
| RIOT251128P00015000 | 11/5 3:32 PM | 15.00 | 0.37 | 0.12 | 0.39 | 0.02 | 5.71% | 302 | 28 | 84.18% | No |
| RIOT251128P00016000 | 11/5 3:48 PM | 16.00 | 0.55 | 0.49 | 0.58 | 0.00 | 0.00% | 4 | 117 | 89.84% | No |
| RIOT251128P00016500 | 11/5 3:25 PM | 16.50 | 0.72 | 0.64 | 0.73 | 0.06 | 9.09% | 6 | 33 | 90.23% | No |
| RIOT251128P00017000 | 11/5 12:46 PM | 17.00 | 0.97 | 0.82 | 0.91 | 0.22 | 29.33% | 167 | 91 | 91.02% | No |
| RIOT251128P00017500 | 11/5 11:06 AM | 17.50 | 0.99 | 1 | 1.11 | -0.03 | -2.94% | 1 | 165 | 90.82% | No |
| RIOT251128P00018000 | 11/5 2:47 PM | 18.00 | 1.26 | 1.22 | 1.32 | 0.03 | 2.44% | 176 | 201 | 90.72% | No |
| RIOT251128P00018500 | 11/5 3:28 PM | 18.50 | 1.60 | 1.47 | 1.57 | 0.26 | 19.40% | 11 | 144 | 91.21% | No |
| RIOT251128P00019000 | 11/5 2:01 PM | 19.00 | 1.96 | 1.73 | 1.83 | 0.23 | 13.29% | 30 | 290 | 91.11% | Yes |
| RIOT251128P00019500 | 11/5 2:49 PM | 19.50 | 2.10 | 2.01 | 2.13 | 0.32 | 17.98% | 953 | 44 | 91.31% | Yes |
| RIOT251128P00020000 | 11/5 2:01 PM | 20.00 | 2.63 | 2.32 | 2.43 | 0.56 | 27.05% | 3 | 413 | 91.21% | Yes |
| RIOT251128P00020500 | 11/4 3:50 PM | 20.50 | 2.40 | 2.65 | 2.76 | -0.12 | -4.76% | 3 | 53 | 91.41% | Yes |
| RIOT251128P00021000 | 11/5 10:35 AM | 21.00 | 2.95 | 2.98 | 3.5 | 0.11 | 3.87% | 1 | 112 | 101.56% | Yes |
| RIOT251128P00021500 | 11/3 12:23 PM | 21.50 | 2.00 | 2.65 | 3.85 | 0.00 | 0.00% | 2 | 33 | 82.03% | Yes |
| RIOT251128P00022000 | 11/3 11:48 AM | 22.00 | 3.15 | 3.7 | 4.25 | 0.00 | 0.00% | 8 | 18 | 101.86% | Yes |
| RIOT251128P00022500 | 10/30 3:21 PM | 22.50 | 3.30 | 3.85 | 4.75 | 0.00 | 0.00% | 2 | 109 | 98.34% | Yes |
| RIOT251128P00023000 | 11/5 1:50 PM | 23.00 | 4.55 | 4.45 | 5.05 | 1.15 | 33.82% | 1 | 61 | 101.37% | Yes |
| RIOT251128P00023500 | 10/27 12:31 PM | 23.50 | 3.16 | 4.25 | 5.55 | 0.00 | 0.00% | 1 | 23 | 83.11% | Yes |
| RIOT251128P00024500 | 10/14 3:21 PM | 24.50 | 4.05 | 5 | 6.5 | 0.00 | 0.00% | 0 | 1 | 79.49% | Yes |
| RIOT251128P00025000 | 11/5 11:02 AM | 25.00 | 6.10 | 5.5 | 7.55 | 0.30 | 5.17% | 25 | 25 | 107.42% | Yes |
| RIOT251128P00025500 | 10/13 12:21 PM | 25.50 | 5.40 | 5.85 | 7.4 | 0.00 | 0.00% | 0 | 1 | 72.27% | Yes |
| RIOT251128P00026000 | 10/30 10:42 AM | 26.00 | 5.44 | 6.3 | 7.9 | 0.00 | 0.00% | 5 | 4 | 71.48% | Yes |
| RIOT251128P00027000 | 10/16 12:20 PM | 27.00 | 7.23 | 7.1 | 8.85 | 0.00 | 0.00% | 8 | 18 | 148.83% | Yes |
| RIOT251128P00030000 | 10/17 10:46 AM | 30.00 | 11.41 | 10.15 | 11.8 | 0.00 | 0.00% | 2 | 2 | 169.82% | Yes |
