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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116C00001000 | 10/28 9:55 AM | 1.00 | 22.03 | 15.95 | 19.2 | 0.00 | 0.00% | 1 | 369 | 0.00% | Yes |
| RIOT260116C00002000 | 10/30 10:44 AM | 2.00 | 19.82 | 15.85 | 18.2 | 0.00 | 0.00% | 1 | 274 | 253.13% | Yes |
| RIOT260116C00003000 | 10/31 2:06 PM | 3.00 | 16.75 | 14.7 | 17.25 | 0.00 | 0.00% | 10 | 1252 | 150.00% | Yes |
| RIOT260116C00004000 | 10/31 2:14 PM | 4.00 | 15.75 | 13.55 | 16.25 | 0.00 | 0.00% | 6 | 392 | 396.88% | Yes |
| RIOT260116C00005000 | 11/4 3:10 PM | 5.00 | 14.25 | 13.2 | 15.1 | 0.00 | 0.00% | 3 | 2026 | 187.11% | Yes |
| RIOT260116C00006000 | 10/31 2:21 PM | 6.00 | 13.90 | 11.6 | 14.3 | 0.00 | 0.00% | 3 | 169 | 297.46% | Yes |
| RIOT260116C00007000 | 10/31 2:46 PM | 7.00 | 12.70 | 11.1 | 13.15 | 0.00 | 0.00% | 4 | 630 | 138.28% | Yes |
| RIOT260116C00008000 | 11/5 12:49 PM | 8.00 | 10.80 | 10.45 | 11.25 | -0.65 | -5.68% | 2 | 11013 | 139.26% | Yes |
| RIOT260116C00009000 | 11/4 9:59 AM | 9.00 | 11.18 | 9.45 | 11.05 | 0.00 | 0.00% | 1 | 8300 | 122.66% | Yes |
| RIOT260116C00010000 | 11/5 3:07 PM | 10.00 | 9.00 | 7.9 | 9.55 | -0.80 | -8.16% | 19 | 11923 | 133.59% | Yes |
| RIOT260116C00011000 | 11/5 1:12 PM | 11.00 | 8.00 | 7.85 | 8.5 | -2.30 | -22.33% | 1 | 6846 | 87.11% | Yes |
| RIOT260116C00012000 | 11/5 3:58 PM | 12.00 | 7.20 | 7.2 | 7.75 | -1.15 | -13.77% | 6 | 9061 | 98.44% | Yes |
| RIOT260116C00013000 | 11/5 10:00 AM | 13.00 | 7.17 | 6.25 | 7.05 | -0.53 | -6.88% | 10 | 5611 | 95.31% | Yes |
| RIOT260116C00014000 | 11/5 1:30 PM | 14.00 | 5.65 | 5.55 | 6.1 | -0.75 | -11.72% | 64 | 2496 | 90.53% | Yes |
| RIOT260116C00015000 | 11/5 3:30 PM | 15.00 | 5.10 | 4.95 | 5.55 | -0.73 | -12.52% | 73 | 11065 | 94.63% | Yes |
| RIOT260116C00016000 | 11/5 3:30 PM | 16.00 | 4.50 | 3.85 | 5.25 | -0.73 | -13.96% | 8 | 1763 | 91.21% | Yes |
| RIOT260116C00017000 | 11/5 3:44 PM | 17.00 | 4.00 | 3.8 | 4.6 | -0.64 | -13.79% | 40 | 6179 | 98.00% | Yes |
| RIOT260116C00018000 | 11/5 3:59 PM | 18.00 | 3.66 | 3.6 | 3.7 | -0.44 | -10.73% | 119 | 7942 | 96.00% | Yes |
| RIOT260116C00019000 | 11/5 3:00 PM | 19.00 | 3.10 | 3.15 | 3.3 | -0.50 | -13.89% | 103 | 6279 | 96.39% | No |
| RIOT260116C00020000 | 11/5 3:53 PM | 20.00 | 2.77 | 2.77 | 2.87 | -0.33 | -10.65% | 533 | 28462 | 95.95% | No |
| RIOT260116C00021000 | 11/5 3:30 PM | 21.00 | 2.51 | 2.44 | 2.53 | -0.24 | -8.73% | 164 | 3622 | 96.29% | No |
| RIOT260116C00022000 | 11/5 3:42 PM | 22.00 | 2.20 | 2.15 | 2.25 | -0.31 | -12.35% | 2983 | 27901 | 96.92% | No |
| RIOT260116C00023000 | 11/5 3:40 PM | 23.00 | 1.94 | 1.9 | 1.98 | -0.31 | -13.78% | 75 | 6142 | 97.27% | No |
| RIOT260116C00024000 | 11/5 3:42 PM | 24.00 | 1.72 | 1.68 | 1.76 | -0.30 | -14.85% | 33 | 1585 | 97.85% | No |
| RIOT260116C00025000 | 11/5 3:49 PM | 25.00 | 1.44 | 1.48 | 1.58 | -0.31 | -17.71% | 1075 | 18177 | 98.54% | No |
| RIOT260116C00026000 | 11/5 3:55 PM | 26.00 | 1.35 | 1.32 | 1.41 | -0.30 | -18.18% | 55 | 6393 | 99.22% | No |
| RIOT260116C00027000 | 11/5 3:19 PM | 27.00 | 1.22 | 1.18 | 1.27 | -0.26 | -17.57% | 9 | 6131 | 100.10% | No |
| RIOT260116C00028000 | 11/5 10:59 AM | 28.00 | 1.23 | 1.07 | 1.15 | -0.12 | -8.89% | 10 | 3475 | 101.27% | No |
| RIOT260116C00029000 | 11/5 3:19 PM | 29.00 | 1.00 | 0.94 | 1.04 | -0.28 | -21.87% | 12 | 435 | 101.66% | No |
| RIOT260116C00030000 | 11/5 2:44 PM | 30.00 | 0.91 | 0.88 | 0.95 | -0.15 | -14.15% | 907 | 45801 | 103.22% | No |
| RIOT260116C00031000 | 11/5 1:41 PM | 31.00 | 0.78 | 0.78 | 0.88 | -0.26 | -25.00% | 50 | 471 | 104.00% | No |
| RIOT260116C00032000 | 11/5 1:15 PM | 32.00 | 0.71 | 0.71 | 0.81 | -0.39 | -35.45% | 18 | 447 | 105.08% | No |
| RIOT260116C00033000 | 11/5 1:15 PM | 33.00 | 0.68 | 0.66 | 0.76 | -0.21 | -23.60% | 4 | 126 | 106.54% | No |
| RIOT260116C00034000 | 11/5 1:29 PM | 34.00 | 0.59 | 0.61 | 1.16 | -0.38 | -39.18% | 23 | 1493 | 117.87% | No |
| RIOT260116C00035000 | 11/5 3:54 PM | 35.00 | 0.61 | 0.6 | 0.68 | -0.14 | -18.67% | 1161 | 57662 | 110.25% | No |
| RIOT260116C00036000 | 10/31 10:33 AM | 36.00 | 0.75 | 0.55 | 0.84 | 0.00 | 0.00% | 34 | 2384 | 116.11% | No |
| RIOT260116C00037000 | 11/4 9:41 AM | 37.00 | 0.70 | 0.5 | 0.62 | 0.00 | 0.00% | 2 | 1041 | 112.50% | No |
| RIOT260116C00038000 | 11/5 2:37 PM | 38.00 | 0.50 | 0.41 | 0.57 | -0.18 | -26.47% | 40 | 287 | 111.62% | No |
| RIOT260116C00039000 | 11/5 1:52 PM | 39.00 | 0.48 | 0.23 | 0.56 | -0.08 | -14.29% | 20 | 100 | 108.69% | No |
| RIOT260116C00040000 | 11/5 3:52 PM | 40.00 | 0.47 | 0.4 | 0.63 | -0.07 | -12.96% | 2808 | 7373 | 118.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260116P00001000 | 11/3 10:23 AM | 1.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 6226 | 300.00% | No |
| RIOT260116P00002000 | 10/30 3:01 PM | 2.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 5 | 278 | 225.00% | No |
| RIOT260116P00003000 | 10/31 9:41 AM | 3.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 4 | 3708 | 200.00% | No |
| RIOT260116P00004000 | 10/27 2:53 PM | 4.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 2 | 8449 | 165.63% | No |
| RIOT260116P00005000 | 11/4 10:33 AM | 5.00 | 0.05 | 0.03 | 0.1 | 0.00 | 0.00% | 1 | 6760 | 153.91% | No |
| RIOT260116P00006000 | 10/29 12:38 PM | 6.00 | 0.06 | 0.05 | 0.12 | 0.00 | 0.00% | 30 | 2203 | 140.63% | No |
| RIOT260116P00007000 | 10/24 3:46 PM | 7.00 | 0.15 | 0 | 0.14 | 0.00 | 0.00% | 1 | 1666 | 118.75% | No |
| RIOT260116P00008000 | 11/5 9:34 AM | 8.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 1 | 12161 | 107.81% | No |
| RIOT260116P00009000 | 11/4 3:03 PM | 9.00 | 0.15 | 0.1 | 0.24 | 0.00 | 0.00% | 1 | 463 | 108.98% | No |
| RIOT260116P00010000 | 11/5 3:28 PM | 10.00 | 0.23 | 0.1 | 0.25 | 0.05 | 27.78% | 4 | 6558 | 96.09% | No |
| RIOT260116P00011000 | 11/5 3:04 PM | 11.00 | 0.33 | 0.25 | 0.36 | 0.00 | 0.00% | 22 | 101862 | 96.68% | No |
| RIOT260116P00012000 | 11/5 1:27 PM | 12.00 | 0.50 | 0.45 | 0.54 | 0.02 | 4.17% | 3 | 6296 | 97.85% | No |
| RIOT260116P00013000 | 11/5 3:44 PM | 13.00 | 0.67 | 0.62 | 0.73 | 0.05 | 8.06% | 92 | 17631 | 95.12% | No |
| RIOT260116P00014000 | 11/5 1:27 PM | 14.00 | 0.97 | 0.82 | 0.94 | 0.09 | 10.23% | 2 | 852 | 91.70% | No |
| RIOT260116P00015000 | 11/5 3:22 PM | 15.00 | 1.23 | 1.17 | 1.26 | 0.12 | 10.81% | 48 | 6196 | 92.09% | No |
| RIOT260116P00016000 | 11/5 1:40 PM | 16.00 | 1.66 | 1.55 | 1.63 | 0.13 | 8.50% | 120 | 18177 | 91.60% | No |
| RIOT260116P00017000 | 11/5 2:15 PM | 17.00 | 2.15 | 1.99 | 2.08 | 0.19 | 9.69% | 77 | 2396 | 91.55% | No |
| RIOT260116P00018000 | 11/5 1:48 PM | 18.00 | 2.59 | 2.47 | 2.59 | 0.26 | 11.16% | 1 | 1621 | 91.31% | No |
| RIOT260116P00019000 | 11/5 1:23 PM | 19.00 | 3.25 | 3 | 3.35 | 0.43 | 15.25% | 2 | 956 | 93.99% | Yes |
| RIOT260116P00020000 | 11/5 12:46 PM | 20.00 | 3.85 | 3.6 | 4 | 0.45 | 13.24% | 41 | 3729 | 94.48% | Yes |
| RIOT260116P00021000 | 11/5 1:30 PM | 21.00 | 4.62 | 4.25 | 4.4 | 0.43 | 10.26% | 11 | 568 | 90.67% | Yes |
| RIOT260116P00022000 | 11/4 2:36 PM | 22.00 | 4.85 | 4.95 | 5.1 | 0.00 | 0.00% | 5 | 800 | 90.82% | Yes |
| RIOT260116P00023000 | 11/5 11:01 AM | 23.00 | 5.60 | 5.7 | 5.85 | 0.40 | 7.69% | 28 | 913 | 91.31% | Yes |
| RIOT260116P00024000 | 11/5 10:00 AM | 24.00 | 6.50 | 6.45 | 6.95 | 1.10 | 20.37% | 1 | 412 | 96.29% | Yes |
| RIOT260116P00025000 | 11/5 9:49 AM | 25.00 | 7.30 | 6.35 | 7.8 | 1.15 | 18.70% | 10 | 277 | 82.42% | Yes |
| RIOT260116P00026000 | 11/3 10:04 AM | 26.00 | 6.90 | 8.1 | 8.65 | 0.00 | 0.00% | 10 | 284 | 98.58% | Yes |
| RIOT260116P00027000 | 10/20 11:49 AM | 27.00 | 7.27 | 8.55 | 9.55 | 0.00 | 0.00% | 20 | 223 | 92.87% | Yes |
| RIOT260116P00028000 | 10/20 1:51 PM | 28.00 | 8.21 | 9.3 | 10.4 | 0.00 | 0.00% | 1 | 41 | 90.33% | Yes |
| RIOT260116P00029000 | 9/24 10:23 AM | 29.00 | 10.70 | 9.1 | 9.6 | 0.00 | 0.00% | 90 | 101 | 0.00% | Yes |
| RIOT260116P00030000 | 11/5 10:48 AM | 30.00 | 11.50 | 11.35 | 12.25 | 1.98 | 20.80% | 100 | 185 | 97.36% | Yes |
| RIOT260116P00031000 | 10/20 3:22 PM | 31.00 | 10.77 | 12 | 13.15 | 0.00 | 0.00% | 10 | 12 | 91.31% | Yes |
| RIOT260116P00032000 | 11/4 3:20 PM | 32.00 | 13.30 | 13 | 14.1 | 0.00 | 0.00% | 3 | 4 | 93.85% | Yes |
| RIOT260116P00033000 | 10/21 12:28 PM | 33.00 | 12.55 | 13.9 | 15.05 | 0.00 | 0.00% | 3 | 30 | 93.46% | Yes |
| RIOT260116P00034000 | 10/15 3:50 PM | 34.00 | 12.91 | 14.75 | 16 | 0.00 | 0.00% | 0 | 2 | 90.92% | Yes |
| RIOT260116P00035000 | 9/19 9:35 AM | 35.00 | 17.83 | 14.3 | 15.5 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| RIOT260116P00037000 | 10/13 11:10 AM | 37.00 | 16.68 | 17.6 | 18.9 | 0.00 | 0.00% | 10 | 10 | 90.82% | Yes |
| RIOT260116P00040000 | 10/13 12:15 PM | 40.00 | 19.29 | 20.5 | 21.9 | 0.00 | 0.00% | 0 | 16 | 93.75% | Yes |
