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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260417C00003000 | 10/13 3:37 PM | 3.00 | 18.78 | 14.25 | 17.85 | 0.00 | 0.00% | 40 | 2 | 146.88% | Yes |
| RIOT260417C00004000 | 10/10 12:02 PM | 4.00 | 18.41 | 13.7 | 16.3 | 0.00 | 0.00% | 40 | 41 | 106.25% | Yes |
| RIOT260417C00005000 | 10/9 3:26 PM | 5.00 | 17.33 | 12.35 | 15.95 | 0.00 | 0.00% | 30 | 28 | 124.61% | Yes |
| RIOT260417C00007000 | 11/4 3:52 PM | 7.00 | 13.25 | 11.75 | 13.15 | 0.00 | 0.00% | 1 | 52 | 121.97% | Yes |
| RIOT260417C00008000 | 10/30 9:32 AM | 8.00 | 14.07 | 10 | 12.3 | 0.00 | 0.00% | 5 | 421 | 83.59% | Yes |
| RIOT260417C00009000 | 10/17 9:36 AM | 9.00 | 10.90 | 9.65 | 11.5 | 0.00 | 0.00% | 3 | 77 | 102.15% | Yes |
| RIOT260417C00010000 | 11/4 10:30 AM | 10.00 | 11.23 | 9.2 | 10.7 | 0.00 | 0.00% | 5 | 287 | 107.52% | Yes |
| RIOT260417C00011000 | 11/5 10:17 AM | 11.00 | 9.27 | 8.45 | 9.75 | -0.73 | -7.30% | 272 | 76 | 101.12% | Yes |
| RIOT260417C00012000 | 10/31 3:18 PM | 12.00 | 9.32 | 7.75 | 9.25 | 0.00 | 0.00% | 1 | 584 | 102.93% | Yes |
| RIOT260417C00013000 | 10/3 11:14 AM | 13.00 | 8.87 | 7.25 | 8.6 | 0.00 | 0.00% | 1 | 919 | 103.71% | Yes |
| RIOT260417C00014000 | 11/5 2:14 PM | 14.00 | 7.11 | 6.7 | 7.25 | -0.86 | -10.79% | 30 | 354 | 93.12% | Yes |
| RIOT260417C00015000 | 11/5 3:29 PM | 15.00 | 6.60 | 6 | 6.65 | -2.11 | -24.23% | 6 | 302 | 90.58% | Yes |
| RIOT260417C00016000 | 11/5 11:16 AM | 16.00 | 6.38 | 5.5 | 6.2 | -0.75 | -10.52% | 2 | 200 | 91.41% | Yes |
| RIOT260417C00017000 | 11/4 1:25 PM | 17.00 | 6.30 | 5.2 | 6.35 | 0.00 | 0.00% | 14 | 671 | 100.20% | Yes |
| RIOT260417C00018000 | 11/5 3:20 PM | 18.00 | 5.07 | 4.75 | 5.25 | -0.65 | -11.36% | 10 | 220 | 92.48% | Yes |
| RIOT260417C00019000 | 11/5 3:21 PM | 19.00 | 4.85 | 4.4 | 4.9 | -0.30 | -5.83% | 2 | 105 | 93.38% | No |
| RIOT260417C00020000 | 11/5 3:29 PM | 20.00 | 4.30 | 3.3 | 4.6 | -0.90 | -17.31% | 67 | 984 | 86.52% | No |
| RIOT260417C00021000 | 11/5 2:48 PM | 21.00 | 4.05 | 3.3 | 4.15 | -0.35 | -7.95% | 626 | 211 | 88.75% | No |
| RIOT260417C00022000 | 11/5 10:31 AM | 22.00 | 3.90 | 3.05 | 3.85 | -0.05 | -1.27% | 6 | 2175 | 89.36% | No |
| RIOT260417C00023000 | 11/5 3:54 PM | 23.00 | 3.45 | 3.35 | 3.65 | -0.95 | -21.59% | 16 | 494 | 95.85% | No |
| RIOT260417C00024000 | 11/5 2:14 PM | 24.00 | 3.10 | 3 | 3.35 | -0.50 | -13.89% | 10 | 281 | 94.48% | No |
| RIOT260417C00025000 | 11/5 12:00 PM | 25.00 | 3.00 | 2.65 | 3.1 | -0.37 | -10.98% | 2 | 694 | 93.21% | No |
| RIOT260417C00026000 | 11/5 2:42 PM | 26.00 | 2.82 | 2.27 | 2.9 | -0.38 | -11.88% | 521 | 107 | 91.75% | No |
| RIOT260417C00027000 | 11/5 10:45 AM | 27.00 | 2.75 | 2.35 | 2.84 | -0.54 | -16.41% | 416 | 1519 | 95.95% | No |
| RIOT260417C00028000 | 11/5 10:10 AM | 28.00 | 2.63 | 1.94 | 2.62 | -0.62 | -19.08% | 16 | 410 | 93.26% | No |
| RIOT260417C00029000 | 11/5 9:30 AM | 29.00 | 2.59 | 2.1 | 2.44 | -0.46 | -15.08% | 1 | 55 | 96.56% | No |
| RIOT260417C00030000 | 11/5 11:47 AM | 30.00 | 2.52 | 2.05 | 2.32 | -0.36 | -12.50% | 14 | 2036 | 98.10% | No |
| RIOT260417C00031000 | 11/4 10:53 AM | 31.00 | 2.61 | 1.83 | 2.26 | 0.00 | 0.00% | 5 | 17 | 98.24% | No |
| RIOT260417C00032000 | 11/5 10:26 AM | 32.00 | 2.00 | 1.43 | 2.06 | 0.10 | 5.26% | 10 | 9 | 94.58% | No |
| RIOT260417C00033000 | 10/16 10:07 AM | 33.00 | 2.68 | 1.64 | 2.07 | 0.00 | 0.00% | 1 | 93 | 99.85% | No |
| RIOT260417C00034000 | 11/5 12:08 PM | 34.00 | 1.78 | 1.63 | 1.91 | -0.12 | -6.32% | 2 | 142 | 100.59% | No |
| RIOT260417C00035000 | 11/5 10:13 AM | 35.00 | 1.79 | 1.54 | 1.82 | -0.53 | -22.84% | 3 | 531 | 101.07% | No |
| RIOT260417C00036000 | 11/5 10:29 AM | 36.00 | 1.65 | 1.46 | 1.74 | -0.75 | -31.25% | 12 | 93 | 101.61% | No |
| RIOT260417C00037000 | 11/5 3:30 PM | 37.00 | 1.38 | 1.41 | 1.66 | -1.25 | -47.53% | 1 | 213 | 102.39% | No |
| RIOT260417C00038000 | 11/5 1:19 PM | 38.00 | 1.35 | 1.32 | 1.58 | -0.56 | -29.32% | 5 | 14 | 102.54% | No |
| RIOT260417C00039000 | 11/5 12:48 PM | 39.00 | 1.35 | 1.26 | 1.46 | -1.16 | -46.22% | 24 | 31 | 102.39% | No |
| RIOT260417C00040000 | 11/5 11:47 AM | 40.00 | 1.41 | 1.2 | 1.45 | -0.18 | -11.32% | 10 | 947 | 103.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260417P00005000 | 9/11 9:48 AM | 5.00 | 0.12 | 0.05 | 0.28 | 0.00 | 0.00% | 10 | 83 | 122.46% | No |
| RIOT260417P00006000 | 10/17 10:28 AM | 6.00 | 0.20 | 0 | 0.27 | 0.00 | 0.00% | 1 | 16 | 102.34% | No |
| RIOT260417P00007000 | 11/5 12:09 PM | 7.00 | 0.24 | 0.02 | 0.36 | -0.03 | -11.11% | 4 | 11 | 96.29% | No |
| RIOT260417P00008000 | 11/3 1:08 PM | 8.00 | 0.29 | 0.19 | 0.41 | 0.00 | 0.00% | 1 | 127 | 94.53% | No |
| RIOT260417P00009000 | 10/28 3:34 PM | 9.00 | 0.40 | 0.31 | 0.68 | 0.00 | 0.00% | 2 | 65 | 96.00% | No |
| RIOT260417P00010000 | 11/5 3:22 PM | 10.00 | 0.58 | 0.58 | 0.82 | -0.01 | -1.69% | 1 | 1046 | 95.02% | No |
| RIOT260417P00011000 | 10/29 11:45 AM | 11.00 | 0.70 | 0.75 | 1.09 | 0.00 | 0.00% | 2 | 8 | 92.97% | No |
| RIOT260417P00012000 | 10/29 11:13 AM | 12.00 | 0.92 | 1.17 | 1.26 | 0.00 | 0.00% | 50 | 727 | 92.43% | No |
| RIOT260417P00013000 | 11/5 10:23 AM | 13.00 | 1.56 | 1.45 | 1.64 | 0.47 | 43.12% | 1 | 284 | 91.60% | No |
| RIOT260417P00014000 | 11/3 2:37 PM | 14.00 | 1.57 | 1.87 | 2.02 | 0.00 | 0.00% | 11 | 45 | 91.50% | No |
| RIOT260417P00015000 | 10/20 9:30 AM | 15.00 | 1.86 | 2.21 | 2.42 | 0.00 | 0.00% | 50 | 118 | 89.60% | No |
| RIOT260417P00016000 | 11/5 11:14 AM | 16.00 | 2.84 | 2.72 | 2.87 | 0.48 | 20.34% | 33 | 57 | 89.45% | No |
| RIOT260417P00017000 | 11/5 11:11 AM | 17.00 | 3.30 | 3.2 | 3.5 | 0.33 | 11.11% | 7 | 96 | 90.09% | No |
| RIOT260417P00018000 | 11/5 3:41 PM | 18.00 | 3.95 | 3.45 | 4.05 | 0.65 | 19.70% | 333 | 162 | 86.52% | No |
| RIOT260417P00019000 | 11/5 2:25 PM | 19.00 | 4.55 | 4.1 | 4.65 | 0.55 | 13.75% | 132 | 129 | 87.11% | Yes |
| RIOT260417P00020000 | 11/5 10:20 AM | 20.00 | 5.15 | 4.75 | 5.3 | 0.50 | 10.75% | 2 | 410 | 87.45% | Yes |
| RIOT260417P00021000 | 11/5 3:06 PM | 21.00 | 5.85 | 5.65 | 6.25 | 0.70 | 13.59% | 31 | 133 | 92.63% | Yes |
| RIOT260417P00022000 | 11/5 3:00 PM | 22.00 | 6.55 | 6.1 | 6.65 | 0.25 | 3.97% | 57 | 1108 | 87.30% | Yes |
| RIOT260417P00023000 | 11/5 10:36 AM | 23.00 | 7.05 | 6.65 | 7.5 | 0.45 | 6.82% | 1 | 109 | 86.91% | Yes |
| RIOT260417P00024000 | 11/4 11:23 AM | 24.00 | 7.50 | 7.6 | 8.2 | 0.00 | 0.00% | 11 | 50 | 88.48% | Yes |
| RIOT260417P00025000 | 11/3 11:10 AM | 25.00 | 8.00 | 8.35 | 9.05 | 0.00 | 0.00% | 14 | 103 | 89.16% | Yes |
| RIOT260417P00026000 | 11/4 10:47 AM | 26.00 | 8.75 | 9.35 | 9.75 | 0.00 | 0.00% | 17 | 21 | 90.43% | Yes |
| RIOT260417P00027000 | 10/29 10:16 AM | 27.00 | 8.55 | 9.6 | 10.7 | 0.00 | 0.00% | 21 | 37 | 86.23% | Yes |
| RIOT260417P00028000 | 10/29 2:35 PM | 28.00 | 9.30 | 10.4 | 11.5 | 0.00 | 0.00% | 3 | 3 | 85.74% | Yes |
| RIOT260417P00029000 | 11/5 11:06 AM | 29.00 | 11.75 | 11.8 | 12.35 | 1.75 | 17.50% | 20 | 84 | 91.85% | Yes |
| RIOT260417P00030000 | 9/18 12:53 PM | 30.00 | 13.20 | 11.5 | 12.9 | 0.00 | 0.00% | 1 | 6 | 75.39% | Yes |
| RIOT260417P00031000 | 10/29 3:46 PM | 31.00 | 11.70 | 12.9 | 14.1 | 0.00 | 0.00% | 39 | 103 | 85.45% | Yes |
| RIOT260417P00034000 | 10/9 9:53 AM | 34.00 | 14.50 | 15.5 | 16.8 | 0.00 | 0.00% | 0 | 1 | 85.01% | Yes |
| RIOT260417P00036000 | 10/2 11:37 AM | 36.00 | 17.85 | 17.3 | 18.7 | 0.00 | 0.00% | 0 | 2 | 85.64% | Yes |
| RIOT260417P00038000 | 10/9 9:53 AM | 38.00 | 18.00 | 19.15 | 20.55 | 0.00 | 0.00% | 0 | 1 | 85.60% | Yes |
