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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251205C00005000 | 10/30 10:41 AM | 5.00 | 16.44 | 12.6 | 15.75 | 0.00 | 0.00% | 0 | 1 | 295.31% | Yes |
| RIOT251205C00010000 | 11/4 12:30 PM | 10.00 | 9.48 | 8.25 | 10.1 | 0.00 | 0.00% | 14 | 18 | 153.13% | Yes |
| RIOT251205C00013000 | 11/4 10:23 AM | 13.00 | 7.60 | 5.45 | 6.35 | 0.00 | 0.00% | 1 | 6 | 119.14% | Yes |
| RIOT251205C00013500 | 11/4 9:30 AM | 13.50 | 6.28 | 5.15 | 6.8 | 0.00 | 0.00% | 1 | 11 | 121.68% | Yes |
| RIOT251205C00014000 | 10/31 9:50 AM | 14.00 | 7.00 | 4.7 | 6.3 | 0.00 | 0.00% | 3 | 3 | 114.45% | Yes |
| RIOT251205C00015000 | 11/5 9:54 AM | 15.00 | 4.94 | 3.8 | 5.95 | -1.06 | -17.67% | 1 | 7 | 121.78% | Yes |
| RIOT251205C00015500 | 11/4 11:57 AM | 15.50 | 5.21 | 3.6 | 5.2 | 0.00 | 0.00% | 8 | 18 | 113.28% | Yes |
| RIOT251205C00016000 | 11/5 9:41 AM | 16.00 | 4.26 | 3.3 | 3.85 | -1.01 | -19.17% | 1 | 6 | 83.59% | Yes |
| RIOT251205C00016500 | 11/3 1:46 PM | 16.50 | 4.83 | 3 | 3.5 | 0.00 | 0.00% | 4 | 16 | 84.96% | Yes |
| RIOT251205C00017000 | 11/4 2:48 PM | 17.00 | 3.47 | 2.64 | 3.25 | -0.03 | -0.86% | 2 | 29 | 85.94% | Yes |
| RIOT251205C00017500 | 11/5 3:40 PM | 17.50 | 2.64 | 1 | 2.94 | -0.87 | -24.79% | 12 | 10 | 50.98% | Yes |
| RIOT251205C00018000 | 11/5 2:15 PM | 18.00 | 2.34 | 2.16 | 2.6 | -1.11 | -32.17% | 5 | 60 | 86.52% | Yes |
| RIOT251205C00018500 | 11/5 2:59 PM | 18.50 | 2.25 | 1.57 | 2.43 | -0.45 | -16.67% | 21 | 21 | 80.76% | Yes |
| RIOT251205C00019000 | 11/5 1:37 PM | 19.00 | 1.93 | 1.85 | 2.73 | -0.58 | -23.11% | 26 | 25 | 104.79% | No |
| RIOT251205C00019500 | 11/5 3:36 PM | 19.50 | 1.75 | 1.7 | 1.95 | -0.84 | -32.43% | 29 | 273 | 93.26% | No |
| RIOT251205C00020000 | 11/5 3:51 PM | 20.00 | 1.60 | 1.45 | 1.81 | -0.50 | -23.81% | 13 | 117 | 93.26% | No |
| RIOT251205C00020500 | 11/5 2:34 PM | 20.50 | 1.40 | 1.25 | 1.6 | -0.50 | -26.32% | 60 | 61 | 91.89% | No |
| RIOT251205C00021000 | 11/5 3:46 PM | 21.00 | 1.27 | 1.08 | 1.5 | -0.48 | -27.43% | 55 | 99 | 93.07% | No |
| RIOT251205C00021500 | 11/5 2:38 PM | 21.50 | 1.17 | 1.03 | 1.32 | -0.72 | -38.10% | 34 | 180 | 94.53% | No |
| RIOT251205C00022000 | 11/5 12:49 PM | 22.00 | 1.00 | 0.9 | 1.19 | -0.49 | -32.89% | 74 | 174 | 94.63% | No |
| RIOT251205C00022500 | 11/5 3:49 PM | 22.50 | 0.94 | 0.51 | 1.05 | -0.26 | -21.67% | 29 | 43 | 87.01% | No |
| RIOT251205C00023000 | 11/3 12:06 PM | 23.00 | 1.53 | 0.63 | 1.04 | 0.00 | 0.00% | 2 | 63 | 95.41% | No |
| RIOT251205C00023500 | 11/5 1:56 PM | 23.50 | 0.73 | 0.65 | 2.85 | -0.46 | -38.66% | 24 | 15 | 146.09% | No |
| RIOT251205C00024000 | 11/3 12:29 PM | 24.00 | 1.10 | 0.62 | 0.89 | 0.00 | 0.00% | 7 | 22 | 101.17% | No |
| RIOT251205C00024500 | 11/4 11:55 AM | 24.50 | 1.02 | 0.42 | 0.81 | 0.00 | 0.00% | 6 | 26 | 97.75% | No |
| RIOT251205C00025000 | 11/5 3:45 PM | 25.00 | 0.58 | 0.42 | 1.15 | -0.23 | -28.40% | 28 | 518 | 112.21% | No |
| RIOT251205C00025500 | 11/5 3:44 PM | 25.50 | 0.53 | 0.48 | 0.7 | -0.44 | -45.36% | 32 | 28 | 104.88% | No |
| RIOT251205C00026000 | 11/5 3:41 PM | 26.00 | 0.50 | 0.37 | 0.62 | -0.35 | -41.18% | 80 | 30 | 102.64% | No |
| RIOT251205C00027000 | 11/5 3:46 PM | 27.00 | 0.46 | 0.2 | 0.73 | -0.15 | -24.59% | 12 | 24 | 108.01% | No |
| RIOT251205C00028000 | 11/4 3:59 PM | 28.00 | 0.47 | 0.22 | 0.53 | 0.00 | 0.00% | 1 | 10 | 108.11% | No |
| RIOT251205C00030000 | 11/4 2:11 PM | 30.00 | 0.42 | 0.05 | 0.41 | 0.00 | 0.00% | 77 | 73 | 106.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251205P00012000 | 10/29 9:30 AM | 12.00 | 0.31 | 0 | 0.75 | 0.00 | 0.00% | 1 | 0 | 137.50% | No |
| RIOT251205P00013000 | 10/24 9:30 AM | 13.00 | 0.25 | 0 | 0.51 | 0.00 | 0.00% | 1 | 1 | 105.66% | No |
| RIOT251205P00013500 | 11/3 9:32 AM | 13.50 | 0.20 | 0 | 0.35 | 0.00 | 0.00% | 10 | 5026 | 87.89% | No |
| RIOT251205P00014000 | 11/5 2:02 PM | 14.00 | 0.27 | 0.27 | 0.37 | 0.00 | 0.00% | 1 | 210 | 96.09% | No |
| RIOT251205P00015000 | 11/5 2:25 PM | 15.00 | 0.52 | 0.43 | 0.53 | 0.05 | 10.64% | 24 | 1035 | 92.58% | No |
| RIOT251205P00015500 | 11/5 3:29 PM | 15.50 | 0.62 | 0.52 | 0.65 | 0.09 | 16.98% | 2 | 20 | 91.21% | No |
| RIOT251205P00016000 | 11/5 3:58 PM | 16.00 | 0.72 | 0.64 | 0.78 | 0.08 | 12.50% | 52 | 82 | 90.14% | No |
| RIOT251205P00016500 | 11/5 2:09 PM | 16.50 | 1.00 | 0.8 | 1.09 | 0.16 | 19.05% | 70 | 2018 | 94.24% | No |
| RIOT251205P00017000 | 11/5 2:51 PM | 17.00 | 1.07 | 0.87 | 1.12 | 0.02 | 1.90% | 111 | 378 | 87.01% | No |
| RIOT251205P00017500 | 11/4 3:32 PM | 17.50 | 1.12 | 1.21 | 1.38 | 0.00 | 0.00% | 18 | 58 | 91.89% | No |
| RIOT251205P00018000 | 11/5 2:23 PM | 18.00 | 1.65 | 1.36 | 1.69 | 0.17 | 11.49% | 14 | 25 | 92.09% | No |
| RIOT251205P00018500 | 11/5 2:24 PM | 18.50 | 1.90 | 1.62 | 2.04 | 0.20 | 11.76% | 2 | 19 | 94.73% | No |
| RIOT251205P00019000 | 11/5 12:47 PM | 19.00 | 2.22 | 1.89 | 3.8 | 0.37 | 20.00% | 53 | 134 | 129.00% | Yes |
| RIOT251205P00019500 | 11/4 12:34 PM | 19.50 | 1.86 | 2.25 | 2.65 | 0.00 | 0.00% | 50 | 62 | 97.56% | Yes |
| RIOT251205P00020000 | 11/5 2:37 PM | 20.00 | 2.84 | 2.43 | 3.4 | 0.34 | 13.60% | 6 | 158 | 104.79% | Yes |
| RIOT251205P00020500 | 11/3 11:17 AM | 20.50 | 2.54 | 2.75 | 3.4 | 0.00 | 0.00% | 2 | 4 | 97.46% | Yes |
| RIOT251205P00021000 | 11/5 1:06 PM | 21.00 | 3.51 | 2.68 | 4.3 | 0.48 | 15.84% | 5 | 13 | 100.98% | Yes |
| RIOT251205P00021500 | 11/5 2:38 PM | 21.50 | 3.89 | 3 | 4.05 | 0.53 | 15.77% | 2 | 2 | 85.84% | Yes |
| RIOT251205P00022000 | 11/5 1:27 PM | 22.00 | 4.40 | 3.25 | 4.55 | 1.70 | 62.96% | 1 | 5 | 85.94% | Yes |
| RIOT251205P00022500 | 11/3 3:57 PM | 22.50 | 3.96 | 4.35 | 4.95 | 0.00 | 0.00% | 1 | 1 | 104.30% | Yes |
