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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251219C00001000 | 10/23 3:09 PM | 1.00 | 20.45 | 15.95 | 19.85 | 0.00 | 0.00% | 2 | 10 | 0.00% | Yes |
| RIOT251219C00002000 | 11/3 10:30 AM | 2.00 | 19.25 | 14.95 | 18.8 | 0.00 | 0.00% | 5 | 18 | 1231.25% | Yes |
| RIOT251219C00003000 | 8/18 11:14 AM | 3.00 | 8.96 | 14.2 | 15.2 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| RIOT251219C00004000 | 10/17 9:33 AM | 4.00 | 15.26 | 14.9 | 15.8 | 0.00 | 0.00% | 4 | 216 | 331.64% | Yes |
| RIOT251219C00005000 | 10/17 10:08 AM | 5.00 | 14.01 | 12.8 | 15.65 | 0.00 | 0.00% | 2 | 76 | 257.81% | Yes |
| RIOT251219C00006000 | 11/3 9:46 AM | 6.00 | 14.99 | 11.5 | 14.05 | 0.00 | 0.00% | 5 | 189 | 348.05% | Yes |
| RIOT251219C00007000 | 11/5 2:27 PM | 7.00 | 12.19 | 11.4 | 12.95 | -1.73 | -12.43% | 26 | 435 | 187.11% | Yes |
| RIOT251219C00008000 | 10/30 3:43 PM | 8.00 | 13.00 | 9.55 | 12 | 0.00 | 0.00% | 5 | 411 | 265.63% | Yes |
| RIOT251219C00009000 | 11/4 2:29 PM | 9.00 | 10.81 | 9.5 | 11.45 | 0.00 | 0.00% | 3 | 632 | 184.38% | Yes |
| RIOT251219C00010000 | 11/5 2:14 PM | 10.00 | 8.73 | 8.45 | 9.25 | -1.90 | -17.87% | 60 | 2854 | 137.50% | Yes |
| RIOT251219C00011000 | 11/5 1:13 PM | 11.00 | 7.75 | 7.35 | 8.3 | -1.24 | -13.79% | 4 | 11777 | 125.98% | Yes |
| RIOT251219C00012000 | 11/5 12:54 PM | 12.00 | 8.05 | 7.1 | 7.45 | 0.12 | 1.51% | 72 | 14193 | 107.23% | Yes |
| RIOT251219C00013000 | 11/5 3:30 PM | 13.00 | 6.46 | 6 | 6.5 | -1.71 | -20.93% | 33 | 21427 | 90.14% | Yes |
| RIOT251219C00014000 | 11/5 3:28 PM | 14.00 | 5.43 | 5.25 | 5.65 | -0.67 | -10.98% | 9 | 29343 | 91.50% | Yes |
| RIOT251219C00015000 | 11/5 2:52 PM | 15.00 | 4.60 | 4.55 | 4.9 | -0.84 | -15.44% | 41 | 14134 | 92.97% | Yes |
| RIOT251219C00016000 | 11/5 1:23 PM | 16.00 | 3.86 | 3.7 | 4.25 | -0.83 | -17.70% | 20 | 5558 | 89.36% | Yes |
| RIOT251219C00017000 | 11/5 3:13 PM | 17.00 | 3.44 | 3.35 | 3.95 | -1.33 | -27.88% | 14 | 2301 | 101.66% | Yes |
| RIOT251219C00018000 | 11/5 3:55 PM | 18.00 | 3.05 | 2.93 | 3.1 | -0.41 | -11.85% | 351 | 3414 | 97.07% | Yes |
| RIOT251219C00019000 | 11/5 3:55 PM | 19.00 | 2.54 | 2.48 | 2.6 | -0.42 | -14.19% | 2661 | 8432 | 96.53% | No |
| RIOT251219C00020000 | 11/5 3:57 PM | 20.00 | 2.18 | 2.11 | 2.2 | -0.24 | -9.92% | 2747 | 17152 | 97.17% | No |
| RIOT251219C00021000 | 11/5 3:43 PM | 21.00 | 1.75 | 1.78 | 1.87 | -0.39 | -18.22% | 184 | 2057 | 97.75% | No |
| RIOT251219C00022000 | 11/5 3:59 PM | 22.00 | 1.56 | 1.51 | 1.59 | -0.26 | -14.29% | 3066 | 14491 | 98.54% | No |
| RIOT251219C00023000 | 11/5 3:58 PM | 23.00 | 1.32 | 1.27 | 1.36 | -0.24 | -15.38% | 558 | 5004 | 99.27% | No |
| RIOT251219C00024000 | 11/5 3:50 PM | 24.00 | 1.08 | 1.08 | 1.17 | -0.37 | -25.52% | 373 | 10472 | 100.39% | No |
| RIOT251219C00025000 | 11/5 3:53 PM | 25.00 | 0.96 | 0.95 | 1.01 | -0.24 | -20.00% | 10345 | 19002 | 102.10% | No |
| RIOT251219C00026000 | 11/5 3:47 PM | 26.00 | 0.80 | 0.82 | 0.88 | -0.20 | -20.00% | 129 | 5594 | 103.42% | No |
| RIOT251219C00027000 | 11/5 3:55 PM | 27.00 | 0.76 | 0.7 | 0.77 | -0.15 | -16.48% | 109 | 2833 | 104.49% | No |
| RIOT251219C00028000 | 11/5 3:52 PM | 28.00 | 0.62 | 0.63 | 0.68 | -0.19 | -23.46% | 226 | 2447 | 106.45% | No |
| RIOT251219C00029000 | 11/5 2:36 PM | 29.00 | 0.56 | 0.54 | 0.6 | -0.17 | -23.29% | 5018 | 7736 | 107.42% | No |
| RIOT251219C00030000 | 11/5 3:29 PM | 30.00 | 0.52 | 0.49 | 0.55 | -0.13 | -20.00% | 5474 | 12614 | 109.77% | No |
| RIOT251219C00031000 | 11/4 3:57 PM | 31.00 | 0.59 | 0.45 | 0.56 | 0.00 | 0.00% | 6 | 668 | 113.77% | No |
| RIOT251219C00032000 | 11/5 12:54 PM | 32.00 | 0.44 | 0.37 | 0.51 | -0.27 | -38.03% | 58 | 312 | 114.26% | No |
| RIOT251219C00033000 | 11/5 12:50 PM | 33.00 | 0.37 | 0.31 | 0.43 | -0.20 | -35.09% | 9 | 2918 | 113.57% | No |
| RIOT251219C00034000 | 11/5 11:14 AM | 34.00 | 0.39 | 0.28 | 0.46 | -0.08 | -17.02% | 30 | 588 | 117.77% | No |
| RIOT251219C00035000 | 11/5 2:33 PM | 35.00 | 0.31 | 0.29 | 0.37 | -0.09 | -22.50% | 11 | 11404 | 118.56% | No |
| RIOT251219C00036000 | 11/5 9:30 AM | 36.00 | 0.40 | 0.25 | 0.4 | -0.02 | -4.76% | 1 | 138 | 121.88% | No |
| RIOT251219C00037000 | 11/5 1:02 PM | 37.00 | 0.30 | 0.23 | 0.36 | -0.11 | -26.83% | 25 | 590 | 122.85% | No |
| RIOT251219C00038000 | 11/5 10:53 AM | 38.00 | 0.38 | 0.16 | 0.33 | -0.07 | -15.56% | 3 | 611 | 121.48% | No |
| RIOT251219C00039000 | 11/3 10:20 AM | 39.00 | 0.45 | 0.06 | 0.66 | 0.00 | 0.00% | 4 | 123 | 135.55% | No |
| RIOT251219C00040000 | 11/5 3:28 PM | 40.00 | 0.23 | 0.2 | 0.28 | -0.04 | -14.81% | 7 | 6732 | 127.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT251219P00001000 | 11/4 10:16 AM | 1.00 | 0.06 | 0 | 0.01 | 0.00 | 0.00% | 30 | 34 | 312.50% | No |
| RIOT251219P00004000 | 7/18 11:44 AM | 4.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 3 | 894 | 218.75% | No |
| RIOT251219P00005000 | 11/5 1:53 PM | 5.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 2612 | 185.16% | No |
| RIOT251219P00006000 | 11/5 1:52 PM | 6.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 1 | 1883 | 154.69% | No |
| RIOT251219P00007000 | 10/10 12:01 PM | 7.00 | 0.05 | 0.01 | 0.11 | 0.00 | 0.00% | 21 | 2069 | 147.66% | No |
| RIOT251219P00008000 | 11/4 12:39 PM | 8.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 2 | 1204 | 128.91% | No |
| RIOT251219P00009000 | 11/5 3:25 PM | 9.00 | 0.10 | 0.03 | 0.1 | 0.03 | 42.86% | 1 | 1225 | 114.84% | No |
| RIOT251219P00010000 | 11/3 3:59 PM | 10.00 | 0.09 | 0.1 | 0.15 | 0.00 | 0.00% | 4 | 1309 | 113.67% | No |
| RIOT251219P00011000 | 11/5 2:19 PM | 11.00 | 0.15 | 0 | 0.23 | -0.01 | -6.25% | 501 | 8461 | 97.27% | No |
| RIOT251219P00012000 | 11/5 3:54 PM | 12.00 | 0.30 | 0.17 | 0.3 | 0.06 | 25.00% | 3 | 1207 | 99.80% | No |
| RIOT251219P00013000 | 11/5 3:59 PM | 13.00 | 0.33 | 0.27 | 0.4 | 0.01 | 3.13% | 8 | 973 | 95.12% | No |
| RIOT251219P00014000 | 11/5 3:25 PM | 14.00 | 0.52 | 0.35 | 0.57 | 0.09 | 20.93% | 169 | 1605 | 90.14% | No |
| RIOT251219P00015000 | 11/5 3:30 PM | 15.00 | 0.80 | 0.73 | 0.8 | 0.01 | 1.27% | 174 | 3293 | 93.46% | No |
| RIOT251219P00016000 | 11/5 3:59 PM | 16.00 | 1.07 | 1.03 | 1.12 | 0.05 | 4.90% | 173 | 2521 | 92.77% | No |
| RIOT251219P00017000 | 11/5 3:10 PM | 17.00 | 1.52 | 1.42 | 1.52 | 0.17 | 12.59% | 75 | 1556 | 92.72% | No |
| RIOT251219P00018000 | 11/5 3:05 PM | 18.00 | 2.01 | 1.9 | 1.99 | 0.17 | 9.24% | 214 | 819 | 93.07% | No |
| RIOT251219P00019000 | 11/5 1:27 PM | 19.00 | 2.68 | 2.41 | 2.53 | 0.51 | 23.50% | 126 | 329 | 92.72% | Yes |
| RIOT251219P00020000 | 11/5 11:51 AM | 20.00 | 2.90 | 3 | 3.15 | -0.09 | -3.01% | 6 | 1746 | 93.02% | Yes |
| RIOT251219P00021000 | 11/5 10:48 AM | 21.00 | 3.60 | 3.65 | 3.8 | 0.27 | 8.11% | 1 | 733 | 92.77% | Yes |
| RIOT251219P00022000 | 11/5 2:49 PM | 22.00 | 4.50 | 4.4 | 4.55 | 0.25 | 5.88% | 10 | 8373 | 94.43% | Yes |
| RIOT251219P00023000 | 11/5 10:32 AM | 23.00 | 5.16 | 5.15 | 5.6 | 0.16 | 3.20% | 1 | 221 | 100.49% | Yes |
| RIOT251219P00024000 | 11/5 3:21 PM | 24.00 | 6.12 | 5.95 | 6.5 | 0.87 | 16.57% | 1 | 147 | 103.32% | Yes |
| RIOT251219P00025000 | 11/3 2:51 PM | 25.00 | 5.55 | 6.3 | 7.35 | 0.00 | 0.00% | 4 | 929 | 93.65% | Yes |
| RIOT251219P00026000 | 10/22 9:33 AM | 26.00 | 7.52 | 7.15 | 8.25 | 0.00 | 0.00% | 36 | 236 | 94.53% | Yes |
| RIOT251219P00027000 | 10/29 12:25 PM | 27.00 | 6.48 | 8 | 9.15 | 0.00 | 0.00% | 1 | 33 | 94.34% | Yes |
| RIOT251219P00028000 | 10/31 11:10 AM | 28.00 | 8.50 | 8.9 | 10.1 | 0.00 | 0.00% | 160 | 190 | 95.80% | Yes |
| RIOT251219P00029000 | 7/31 11:49 AM | 29.00 | 15.57 | 11.85 | 11.95 | 0.00 | 0.00% | 30 | 6 | 168.16% | Yes |
| RIOT251219P00030000 | 10/27 3:16 PM | 30.00 | 8.32 | 10.75 | 11.95 | 0.00 | 0.00% | 2 | 30 | 96.09% | Yes |
| RIOT251219P00031000 | 11/5 10:54 AM | 31.00 | 12.15 | 11.95 | 12.95 | 1.60 | 15.17% | 55 | 55 | 108.20% | Yes |
| RIOT251219P00035000 | 10/10 9:57 AM | 35.00 | 12.67 | 15.5 | 17.2 | 0.00 | 0.00% | 5 | 29 | 117.77% | Yes |
| RIOT251219P00040000 | 10/17 3:59 PM | 40.00 | 20.36 | 20.35 | 22 | 0.00 | 0.00% | 1 | 1 | 116.02% | Yes |
