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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260320C00001000 | 9/18 1:57 PM | 1.00 | 17.10 | 17.2 | 20.3 | 0.00 | 0.00% | 1 | 47 | 607.81% | Yes |
| RIOT260320C00002000 | 8/27 3:35 PM | 2.00 | 11.75 | 15.65 | 16.75 | 0.00 | 0.00% | 26 | 60 | 0.00% | Yes |
| RIOT260320C00003000 | 10/14 2:11 PM | 3.00 | 19.76 | 14.5 | 17.65 | 0.00 | 0.00% | 20 | 126 | 169.53% | Yes |
| RIOT260320C00004000 | 9/29 1:20 PM | 4.00 | 15.70 | 16.9 | 19.55 | 0.00 | 0.00% | 1 | 91 | 551.95% | Yes |
| RIOT260320C00005000 | 10/2 2:08 PM | 5.00 | 14.40 | 12.05 | 15.45 | 0.00 | 0.00% | 15 | 618 | 263.57% | Yes |
| RIOT260320C00006000 | 9/29 9:48 AM | 6.00 | 12.70 | 14.45 | 17.7 | 0.00 | 0.00% | 1 | 121 | 343.75% | Yes |
| RIOT260320C00007000 | 10/14 10:21 AM | 7.00 | 14.25 | 11.5 | 12.6 | 0.00 | 0.00% | 1 | 952 | 89.06% | Yes |
| RIOT260320C00008000 | 10/21 12:33 PM | 8.00 | 13.93 | 10.8 | 12 | 0.00 | 0.00% | 1 | 337 | 114.45% | Yes |
| RIOT260320C00009000 | 10/17 2:36 PM | 9.00 | 11.80 | 9.75 | 11.35 | 0.00 | 0.00% | 6 | 192 | 110.74% | Yes |
| RIOT260320C00010000 | 11/5 12:22 PM | 10.00 | 9.48 | 9.05 | 9.95 | -1.89 | -16.62% | 1 | 1680 | 95.02% | Yes |
| RIOT260320C00011000 | 11/3 11:06 AM | 11.00 | 10.80 | 8.35 | 9.7 | 0.00 | 0.00% | 2 | 378 | 107.91% | Yes |
| RIOT260320C00012000 | 11/5 2:49 PM | 12.00 | 8.06 | 7.5 | 8.35 | -0.44 | -5.18% | 34 | 3743 | 91.50% | Yes |
| RIOT260320C00013000 | 11/5 12:55 PM | 13.00 | 7.62 | 7.1 | 7.6 | -0.68 | -8.19% | 2 | 720 | 95.02% | Yes |
| RIOT260320C00014000 | 10/31 3:20 PM | 14.00 | 7.50 | 6.3 | 7.5 | 0.00 | 0.00% | 38 | 321 | 100.05% | Yes |
| RIOT260320C00015000 | 11/5 10:55 AM | 15.00 | 6.50 | 5.85 | 6.35 | -1.10 | -14.47% | 4 | 2173 | 93.26% | Yes |
| RIOT260320C00016000 | 11/4 10:14 AM | 16.00 | 6.47 | 5.5 | 5.8 | 0.00 | 0.00% | 21 | 367 | 95.26% | Yes |
| RIOT260320C00017000 | 11/5 3:49 PM | 17.00 | 5.00 | 4.65 | 5.35 | -0.74 | -12.89% | 26 | 1712 | 91.11% | Yes |
| RIOT260320C00018000 | 11/5 3:20 PM | 18.00 | 4.62 | 4.3 | 4.85 | -0.70 | -13.16% | 21 | 719 | 91.65% | Yes |
| RIOT260320C00019000 | 11/5 2:55 PM | 19.00 | 4.30 | 3.55 | 4.5 | -0.40 | -8.51% | 10 | 851 | 88.43% | No |
| RIOT260320C00020000 | 11/5 3:59 PM | 20.00 | 3.94 | 3.85 | 4.05 | -0.41 | -9.43% | 824 | 46928 | 95.02% | No |
| RIOT260320C00021000 | 11/5 3:16 PM | 21.00 | 3.63 | 2.83 | 3.75 | -0.47 | -11.46% | 13 | 6099 | 87.99% | No |
| RIOT260320C00022000 | 11/5 2:00 PM | 22.00 | 3.20 | 2.64 | 3.45 | -0.65 | -16.88% | 304 | 2208 | 89.36% | No |
| RIOT260320C00023000 | 11/5 3:08 PM | 23.00 | 3.04 | 2.45 | 3.15 | -0.49 | -13.88% | 21 | 29659 | 90.09% | No |
| RIOT260320C00024000 | 11/4 2:48 PM | 24.00 | 3.20 | 2.68 | 2.92 | 0.00 | 0.00% | 15 | 961 | 95.61% | No |
| RIOT260320C00025000 | 11/5 3:19 PM | 25.00 | 2.65 | 2.43 | 2.7 | -0.29 | -9.86% | 52 | 5487 | 95.56% | No |
| RIOT260320C00026000 | 11/5 3:29 PM | 26.00 | 2.40 | 1.87 | 2.55 | -0.41 | -14.59% | 27 | 329 | 92.38% | No |
| RIOT260320C00027000 | 11/5 10:07 AM | 27.00 | 2.46 | 2.05 | 2.35 | -0.45 | -15.46% | 24 | 743 | 96.48% | No |
| RIOT260320C00028000 | 11/5 11:36 AM | 28.00 | 2.09 | 1.91 | 2.16 | -0.26 | -11.06% | 39 | 1606 | 96.78% | No |
| RIOT260320C00029000 | 11/5 10:01 AM | 29.00 | 2.16 | 1.73 | 2.12 | -0.05 | -2.26% | 27 | 1074 | 98.05% | No |
| RIOT260320C00030000 | 11/5 3:48 PM | 30.00 | 1.78 | 1.66 | 1.96 | -0.27 | -13.17% | 362 | 14008 | 98.88% | No |
| RIOT260320C00031000 | 11/4 2:53 PM | 31.00 | 2.00 | 1.5 | 1.79 | 0.00 | 0.00% | 121 | 353 | 98.19% | No |
| RIOT260320C00032000 | 11/5 3:17 PM | 32.00 | 1.60 | 1.43 | 1.78 | -0.25 | -13.51% | 86 | 1289 | 100.39% | No |
| RIOT260320C00033000 | 10/31 10:22 AM | 33.00 | 2.07 | 1.44 | 1.59 | 0.00 | 0.00% | 80 | 416 | 101.12% | No |
| RIOT260320C00034000 | 10/31 3:41 PM | 34.00 | 1.80 | 1.39 | 1.59 | 0.00 | 0.00% | 11 | 7602 | 103.32% | No |
| RIOT260320C00035000 | 11/5 1:49 PM | 35.00 | 1.27 | 1.28 | 1.44 | -0.36 | -22.09% | 15 | 1580 | 102.64% | No |
| RIOT260320C00036000 | 11/5 12:25 PM | 36.00 | 1.25 | 1.21 | 1.54 | -0.26 | -17.22% | 1 | 332 | 105.62% | No |
| RIOT260320C00037000 | 11/5 10:41 AM | 37.00 | 1.35 | 1.18 | 1.65 | -0.54 | -28.57% | 1 | 338 | 109.23% | No |
| RIOT260320C00038000 | 11/4 11:01 AM | 38.00 | 1.56 | 1.09 | 1.23 | 0.00 | 0.00% | 1 | 75 | 104.44% | No |
| RIOT260320C00039000 | 10/31 2:09 PM | 39.00 | 1.22 | 1.06 | 1.25 | 0.00 | 0.00% | 4 | 45 | 106.59% | No |
| RIOT260320C00040000 | 11/5 3:28 PM | 40.00 | 1.10 | 1.01 | 1.3 | -0.15 | -12.00% | 315 | 5237 | 108.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260320P00001000 | 9/29 3:07 PM | 1.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3031 | 221.88% | No |
| RIOT260320P00002000 | 6/9 10:40 AM | 2.00 | 0.11 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| RIOT260320P00003000 | 9/2 10:13 AM | 3.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 1 | 128 | 153.13% | No |
| RIOT260320P00004000 | 10/23 1:21 PM | 4.00 | 0.07 | 0 | 0.13 | 0.00 | 0.00% | 1 | 2065 | 131.25% | No |
| RIOT260320P00005000 | 10/31 3:23 PM | 5.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 4 | 324 | 115.63% | No |
| RIOT260320P00006000 | 10/6 11:07 AM | 6.00 | 0.12 | 0 | 0.22 | 0.00 | 0.00% | 1 | 208 | 107.81% | No |
| RIOT260320P00007000 | 11/5 3:05 PM | 7.00 | 0.19 | 0.1 | 0.28 | -0.11 | -36.67% | 2 | 43673 | 105.86% | No |
| RIOT260320P00008000 | 11/3 1:29 PM | 8.00 | 0.25 | 0.12 | 0.39 | 0.00 | 0.00% | 1482 | 1522 | 99.61% | No |
| RIOT260320P00009000 | 11/3 2:20 PM | 9.00 | 0.36 | 0.21 | 0.53 | 0.00 | 0.00% | 100 | 23056 | 96.88% | No |
| RIOT260320P00010000 | 11/5 11:37 AM | 10.00 | 0.55 | 0.34 | 0.69 | -0.03 | -5.17% | 10 | 38778 | 94.24% | No |
| RIOT260320P00011000 | 10/30 9:30 AM | 11.00 | 0.56 | 0.52 | 0.9 | 0.00 | 0.00% | 7 | 71 | 92.58% | No |
| RIOT260320P00012000 | 11/4 12:07 PM | 12.00 | 0.90 | 0.88 | 1.06 | 0.00 | 0.00% | 6 | 23321 | 92.09% | No |
| RIOT260320P00013000 | 11/5 12:52 PM | 13.00 | 1.38 | 1.26 | 1.42 | 0.22 | 18.97% | 21 | 199 | 93.70% | No |
| RIOT260320P00014000 | 11/5 3:25 PM | 14.00 | 1.71 | 1.61 | 1.78 | 0.10 | 6.21% | 10 | 458 | 92.97% | No |
| RIOT260320P00015000 | 11/4 3:56 PM | 15.00 | 2.01 | 2.01 | 2.2 | 0.00 | 0.00% | 3 | 2860 | 92.58% | No |
| RIOT260320P00016000 | 11/5 12:17 PM | 16.00 | 2.54 | 2.37 | 2.66 | 0.31 | 13.90% | 32 | 97 | 91.02% | No |
| RIOT260320P00017000 | 11/5 3:03 PM | 17.00 | 3.05 | 2.8 | 3.25 | 0.19 | 6.64% | 84 | 477 | 91.02% | No |
| RIOT260320P00018000 | 11/5 3:08 PM | 18.00 | 3.51 | 3.45 | 3.75 | 0.16 | 4.78% | 55 | 335 | 91.55% | No |
| RIOT260320P00019000 | 11/4 3:40 PM | 19.00 | 3.95 | 4.05 | 4.35 | 0.00 | 0.00% | 156 | 265 | 91.70% | Yes |
| RIOT260320P00020000 | 11/4 3:30 PM | 20.00 | 4.55 | 4.65 | 4.95 | 0.00 | 0.00% | 140 | 400 | 91.06% | Yes |
| RIOT260320P00021000 | 11/4 3:40 PM | 21.00 | 5.20 | 4.9 | 5.65 | 0.00 | 0.00% | 166 | 856 | 87.01% | Yes |
| RIOT260320P00022000 | 11/5 10:11 AM | 22.00 | 6.25 | 5.95 | 6.4 | 0.35 | 5.93% | 13 | 291 | 91.55% | Yes |
| RIOT260320P00023000 | 11/3 10:11 AM | 23.00 | 5.90 | 6.6 | 7.15 | 0.00 | 0.00% | 137 | 217 | 91.09% | Yes |
| RIOT260320P00024000 | 11/4 11:20 AM | 24.00 | 7.05 | 7.45 | 7.9 | 0.00 | 0.00% | 7 | 97 | 92.26% | Yes |
| RIOT260320P00025000 | 11/3 10:48 AM | 25.00 | 7.55 | 8.2 | 8.7 | 0.00 | 0.00% | 23 | 83 | 92.38% | Yes |
| RIOT260320P00026000 | 10/30 2:13 PM | 26.00 | 7.70 | 8.5 | 9.5 | 0.00 | 0.00% | 1 | 1021 | 86.96% | Yes |
| RIOT260320P00027000 | 11/5 9:57 AM | 27.00 | 9.80 | 9.8 | 10.35 | 0.30 | 3.16% | 72 | 131 | 93.02% | Yes |
| RIOT260320P00028000 | 11/4 2:23 PM | 28.00 | 10.30 | 10.1 | 11.2 | 0.00 | 0.00% | 4 | 38 | 87.01% | Yes |
| RIOT260320P00029000 | 11/3 10:18 AM | 29.00 | 10.35 | 10.95 | 12.1 | 0.00 | 0.00% | 9 | 104 | 87.70% | Yes |
| RIOT260320P00030000 | 10/30 12:13 PM | 30.00 | 11.12 | 12.35 | 12.95 | 0.00 | 0.00% | 2 | 56 | 94.29% | Yes |
| RIOT260320P00032000 | 10/10 10:58 AM | 32.00 | 12.10 | 13.55 | 14.75 | 0.00 | 0.00% | 8 | 58 | 87.65% | Yes |
| RIOT260320P00036000 | 10/9 2:17 PM | 36.00 | 16.05 | 17.15 | 18.45 | 0.00 | 0.00% | 0 | 50 | 87.70% | Yes |
