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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260220C00003000 | 10/28 9:30 AM | 3.00 | 19.95 | 14 | 17.35 | 0.00 | 0.00% | 4 | 8 | 415.63% | Yes |
| RIOT260220C00004000 | 7/22 11:46 AM | 4.00 | 10.25 | 13.45 | 14.4 | 0.00 | 0.00% | 0 | 13 | 0.00% | Yes |
| RIOT260220C00005000 | 9/24 10:17 AM | 5.00 | 14.76 | 14.55 | 18.45 | 0.00 | 0.00% | 5 | 20 | 395.90% | Yes |
| RIOT260220C00006000 | 9/16 11:19 AM | 6.00 | 11.20 | 12.2 | 15.9 | 0.00 | 0.00% | 2 | 7 | 224.61% | Yes |
| RIOT260220C00007000 | 10/31 11:50 AM | 7.00 | 14.12 | 11.55 | 13.15 | 0.00 | 0.00% | 1 | 30 | 140.63% | Yes |
| RIOT260220C00008000 | 10/22 11:19 AM | 8.00 | 12.14 | 10.5 | 12.15 | 0.00 | 0.00% | 1 | 64 | 121.68% | Yes |
| RIOT260220C00009000 | 10/29 9:57 AM | 9.00 | 13.39 | 9.55 | 11.2 | 0.00 | 0.00% | 2 | 227 | 111.43% | Yes |
| RIOT260220C00010000 | 11/4 1:09 PM | 10.00 | 10.15 | 8.9 | 10.3 | 0.00 | 0.00% | 13 | 334 | 112.89% | Yes |
| RIOT260220C00011000 | 11/4 12:06 PM | 11.00 | 9.40 | 8.15 | 9.3 | 0.00 | 0.00% | 6 | 261 | 106.25% | Yes |
| RIOT260220C00012000 | 10/31 11:36 AM | 12.00 | 9.00 | 7.35 | 8.7 | 0.00 | 0.00% | 1 | 333 | 107.03% | Yes |
| RIOT260220C00013000 | 11/3 9:53 AM | 13.00 | 9.45 | 6.65 | 7.95 | 0.00 | 0.00% | 1 | 442 | 104.79% | Yes |
| RIOT260220C00014000 | 11/5 11:09 AM | 14.00 | 6.83 | 6 | 6.95 | -0.24 | -3.39% | 3 | 1377 | 97.85% | Yes |
| RIOT260220C00015000 | 11/4 2:01 PM | 15.00 | 6.55 | 5.35 | 6.6 | 0.00 | 0.00% | 2 | 486 | 100.78% | Yes |
| RIOT260220C00016000 | 11/5 3:59 PM | 16.00 | 5.35 | 5.3 | 5.35 | -0.57 | -9.63% | 1368 | 456 | 97.56% | Yes |
| RIOT260220C00017000 | 11/5 3:38 PM | 17.00 | 4.65 | 4.15 | 4.9 | -0.59 | -11.26% | 2 | 497 | 89.36% | Yes |
| RIOT260220C00018000 | 11/5 2:56 PM | 18.00 | 4.25 | 4.25 | 4.75 | -0.58 | -12.01% | 119 | 3390 | 100.88% | Yes |
| RIOT260220C00019000 | 11/5 2:59 PM | 19.00 | 3.85 | 3.85 | 4 | -0.55 | -12.50% | 19 | 406 | 96.73% | No |
| RIOT260220C00020000 | 11/5 3:16 PM | 20.00 | 3.52 | 3.45 | 3.6 | -0.23 | -6.13% | 43 | 1172 | 96.14% | No |
| RIOT260220C00021000 | 11/5 3:06 PM | 21.00 | 3.15 | 3.1 | 3.25 | -0.37 | -10.51% | 15 | 661 | 95.95% | No |
| RIOT260220C00022000 | 11/5 3:41 PM | 22.00 | 2.82 | 2.84 | 2.94 | -0.41 | -12.69% | 81 | 809 | 96.48% | No |
| RIOT260220C00023000 | 11/5 3:08 PM | 23.00 | 2.60 | 2.56 | 2.65 | -0.37 | -12.46% | 29 | 320 | 96.34% | No |
| RIOT260220C00024000 | 11/5 10:46 AM | 24.00 | 2.40 | 2.14 | 2.48 | -0.65 | -21.31% | 1 | 3008 | 95.26% | No |
| RIOT260220C00025000 | 11/5 3:59 PM | 25.00 | 2.16 | 2.11 | 2.2 | -0.24 | -10.00% | 28 | 3275 | 97.07% | No |
| RIOT260220C00026000 | 11/5 10:11 AM | 26.00 | 2.14 | 1.75 | 2.07 | -0.14 | -6.14% | 90 | 628 | 96.00% | No |
| RIOT260220C00027000 | 11/5 12:36 PM | 27.00 | 1.75 | 1.74 | 1.84 | -0.35 | -16.67% | 3 | 889 | 97.71% | No |
| RIOT260220C00028000 | 11/4 2:49 PM | 28.00 | 1.96 | 1.42 | 1.72 | 0.00 | 0.00% | 22 | 2104 | 96.29% | No |
| RIOT260220C00029000 | 11/4 2:49 PM | 29.00 | 1.82 | 1.47 | 1.56 | 0.00 | 0.00% | 1 | 130 | 98.93% | No |
| RIOT260220C00030000 | 11/5 3:40 PM | 30.00 | 1.38 | 1.37 | 1.44 | -0.31 | -18.34% | 54 | 1709 | 99.71% | No |
| RIOT260220C00031000 | 11/4 2:49 PM | 31.00 | 1.58 | 1.03 | 1.39 | 0.00 | 0.00% | 23 | 122 | 97.66% | No |
| RIOT260220C00032000 | 11/4 2:49 PM | 32.00 | 1.48 | 1.16 | 1.24 | 0.00 | 0.00% | 28 | 167 | 100.78% | No |
| RIOT260220C00033000 | 11/3 3:20 PM | 33.00 | 1.99 | 1.06 | 1.17 | 0.00 | 0.00% | 28 | 225 | 101.42% | No |
| RIOT260220C00034000 | 11/5 2:13 PM | 34.00 | 0.99 | 0.99 | 1.09 | -0.67 | -40.36% | 105 | 196 | 102.10% | No |
| RIOT260220C00035000 | 11/5 3:56 PM | 35.00 | 0.99 | 0.93 | 1.03 | -0.31 | -23.85% | 87 | 398 | 103.03% | No |
| RIOT260220C00036000 | 11/5 2:01 PM | 36.00 | 0.89 | 0.81 | 1 | -0.48 | -35.04% | 56 | 126 | 103.22% | No |
| RIOT260220C00037000 | 11/3 9:56 AM | 37.00 | 1.54 | 0.85 | 0.91 | 0.00 | 0.00% | 12 | 115 | 105.03% | No |
| RIOT260220C00038000 | 11/4 10:08 AM | 38.00 | 1.20 | 0.8 | 0.86 | 0.00 | 0.00% | 1 | 65 | 105.76% | No |
| RIOT260220C00039000 | 11/5 10:01 AM | 39.00 | 0.91 | 0.67 | 0.86 | -0.30 | -24.79% | 23 | 197 | 105.76% | No |
| RIOT260220C00040000 | 11/5 2:09 PM | 40.00 | 0.71 | 0.72 | 1.02 | -0.22 | -23.66% | 261 | 3090 | 112.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260220P00003000 | 9/29 9:45 AM | 3.00 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 10 | 20 | 203.91% | No |
| RIOT260220P00004000 | 9/2 10:12 AM | 4.00 | 0.07 | 0 | 0.12 | 0.00 | 0.00% | 1 | 3 | 145.31% | No |
| RIOT260220P00005000 | 9/29 9:45 AM | 5.00 | 0.07 | 0 | 0.33 | 0.00 | 0.00% | 1 | 35 | 150.78% | No |
| RIOT260220P00006000 | 10/20 11:26 AM | 6.00 | 0.12 | 0 | 0.17 | 0.00 | 0.00% | 1 | 217 | 115.63% | No |
| RIOT260220P00007000 | 10/30 1:39 PM | 7.00 | 0.12 | 0.01 | 0.22 | 0.00 | 0.00% | 10 | 116 | 107.03% | No |
| RIOT260220P00008000 | 11/3 12:25 PM | 8.00 | 0.21 | 0.14 | 0.28 | 0.00 | 0.00% | 1 | 249 | 106.84% | No |
| RIOT260220P00009000 | 11/3 12:25 PM | 9.00 | 0.22 | 0.11 | 0.39 | 0.00 | 0.00% | 1 | 3111 | 98.05% | No |
| RIOT260220P00010000 | 11/5 2:37 PM | 10.00 | 0.39 | 0.22 | 0.52 | 0.09 | 30.00% | 3 | 161 | 95.70% | No |
| RIOT260220P00011000 | 11/5 3:33 PM | 11.00 | 0.56 | 0.52 | 0.6 | -0.02 | -3.45% | 104 | 2676 | 95.70% | No |
| RIOT260220P00012000 | 11/4 3:02 PM | 12.00 | 0.78 | 0.7 | 0.9 | 0.00 | 0.00% | 760 | 820 | 95.61% | No |
| RIOT260220P00013000 | 11/5 12:15 PM | 13.00 | 1.06 | 0.98 | 1.29 | 0.06 | 6.00% | 2 | 549 | 97.27% | No |
| RIOT260220P00014000 | 11/5 2:47 PM | 14.00 | 1.36 | 1.3 | 1.38 | 0.05 | 3.82% | 41 | 276 | 92.09% | No |
| RIOT260220P00015000 | 11/5 2:55 PM | 15.00 | 1.71 | 1.67 | 1.76 | 0.07 | 4.27% | 1 | 257 | 91.70% | No |
| RIOT260220P00016000 | 11/5 2:47 PM | 16.00 | 2.15 | 2.09 | 2.15 | 0.37 | 20.79% | 4 | 126 | 90.77% | No |
| RIOT260220P00017000 | 11/4 3:32 PM | 17.00 | 2.51 | 2.57 | 2.66 | 0.00 | 0.00% | 56 | 220 | 91.02% | No |
| RIOT260220P00018000 | 11/5 1:51 PM | 18.00 | 3.28 | 3.05 | 3.2 | 0.62 | 23.31% | 2 | 236 | 90.43% | No |
| RIOT260220P00019000 | 11/5 2:56 PM | 19.00 | 3.75 | 3.65 | 3.75 | 0.20 | 5.63% | 17 | 242 | 90.33% | Yes |
| RIOT260220P00020000 | 11/5 12:08 PM | 20.00 | 4.43 | 4.25 | 4.35 | 0.53 | 13.59% | 6 | 1057 | 89.89% | Yes |
| RIOT260220P00021000 | 11/5 12:45 PM | 21.00 | 5.10 | 4.9 | 5.05 | 0.30 | 6.25% | 1 | 316 | 90.33% | Yes |
| RIOT260220P00022000 | 11/5 10:00 AM | 22.00 | 5.60 | 5.6 | 5.7 | 0.10 | 1.82% | 20 | 423 | 89.94% | Yes |
| RIOT260220P00023000 | 11/3 10:15 AM | 23.00 | 5.45 | 6.3 | 6.45 | 0.00 | 0.00% | 36 | 179 | 89.99% | Yes |
| RIOT260220P00024000 | 11/5 12:45 PM | 24.00 | 7.30 | 7.05 | 7.2 | 0.95 | 14.96% | 20 | 167 | 89.94% | Yes |
| RIOT260220P00025000 | 11/5 9:59 AM | 25.00 | 7.80 | 7.8 | 7.95 | 1.25 | 19.08% | 94 | 268 | 89.21% | Yes |
| RIOT260220P00026000 | 11/5 10:27 AM | 26.00 | 8.70 | 8.6 | 9.15 | 0.70 | 8.75% | 55 | 110 | 94.34% | Yes |
| RIOT260220P00027000 | 11/3 1:11 PM | 27.00 | 8.55 | 8.95 | 9.95 | 0.00 | 0.00% | 12 | 36 | 87.79% | Yes |
| RIOT260220P00028000 | 10/30 3:21 PM | 28.00 | 9.20 | 10.25 | 10.85 | 0.00 | 0.00% | 10 | 96 | 94.92% | Yes |
| RIOT260220P00029000 | 10/8 11:02 AM | 29.00 | 9.90 | 11.15 | 11.7 | 0.00 | 0.00% | 17 | 24 | 95.61% | Yes |
| RIOT260220P00030000 | 10/15 11:14 AM | 30.00 | 10.10 | 11.45 | 12.6 | 0.00 | 0.00% | 11 | 28 | 87.45% | Yes |
| RIOT260220P00031000 | 10/3 3:53 PM | 31.00 | 12.70 | 12.35 | 13.5 | 0.00 | 0.00% | 2 | 2 | 87.74% | Yes |
| RIOT260220P00034000 | 10/6 12:40 PM | 34.00 | 14.10 | 15.05 | 16.3 | 0.00 | 0.00% | 50 | 52 | 88.09% | Yes |
