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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260515C00003000 | 10/14 9:52 AM | 3.00 | 17.90 | 14.25 | 17.85 | 0.00 | 0.00% | 40 | 45 | 135.94% | Yes |
| RIOT260515C00004000 | 9/2 10:03 AM | 4.00 | 10.25 | 13.8 | 17.6 | 0.00 | 0.00% | 1 | 3 | 196.09% | Yes |
| RIOT260515C00005000 | 9/25 9:30 AM | 5.00 | 12.55 | 14.6 | 18.55 | 0.00 | 0.00% | 2 | 28 | 302.73% | Yes |
| RIOT260515C00006000 | 9/18 11:43 AM | 6.00 | 12.13 | 12.4 | 15.55 | 0.00 | 0.00% | 35 | 33 | 163.87% | Yes |
| RIOT260515C00007000 | 9/9 9:37 AM | 7.00 | 7.45 | 0 | 0 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| RIOT260515C00008000 | 11/3 9:56 AM | 8.00 | 14.24 | 10.8 | 12.65 | 0.00 | 0.00% | 11 | 320 | 114.84% | Yes |
| RIOT260515C00009000 | 10/21 1:58 PM | 9.00 | 13.00 | 10.1 | 11.6 | 0.00 | 0.00% | 1 | 57 | 107.52% | Yes |
| RIOT260515C00010000 | 11/4 12:27 PM | 10.00 | 10.45 | 9.45 | 10.85 | 0.00 | 0.00% | 3 | 160 | 107.13% | Yes |
| RIOT260515C00011000 | 11/5 2:18 PM | 11.00 | 10.20 | 10.65 | 9.6 | 2.32 | 29.44% | 1 | 5 | 127.15% | Yes |
| RIOT260515C00012000 | 11/3 10:59 AM | 12.00 | 9.64 | 8.1 | 9.5 | 0.00 | 0.00% | 1 | 141 | 104.10% | Yes |
| RIOT260515C00013000 | 10/13 2:07 PM | 13.00 | 10.51 | 7.3 | 8.85 | 0.00 | 0.00% | 1 | 52 | 99.90% | Yes |
| RIOT260515C00014000 | 11/4 3:50 PM | 14.00 | 7.95 | 6.85 | 8.25 | 0.00 | 0.00% | 30 | 227 | 100.34% | Yes |
| RIOT260515C00015000 | 10/31 2:21 PM | 15.00 | 7.31 | 6.35 | 7.7 | 0.00 | 0.00% | 46 | 413 | 99.85% | Yes |
| RIOT260515C00016000 | 11/3 9:31 AM | 16.00 | 7.55 | 5.9 | 6.6 | 0.00 | 0.00% | 7 | 45 | 93.16% | Yes |
| RIOT260515C00017000 | 10/31 9:47 AM | 17.00 | 7.18 | 5.45 | 6.7 | 0.00 | 0.00% | 1 | 267 | 98.78% | Yes |
| RIOT260515C00018000 | 10/28 9:40 AM | 18.00 | 8.51 | 5.1 | 5.8 | 0.00 | 0.00% | 1 | 392 | 94.38% | Yes |
| RIOT260515C00019000 | 11/5 10:06 AM | 19.00 | 5.85 | 4.75 | 5.5 | 0.05 | 0.86% | 2 | 151 | 95.43% | No |
| RIOT260515C00020000 | 11/5 2:28 PM | 20.00 | 4.75 | 4.35 | 4.95 | -0.25 | -5.00% | 45 | 2018 | 93.07% | No |
| RIOT260515C00021000 | 10/30 11:54 AM | 21.00 | 5.53 | 4 | 4.95 | 0.00 | 0.00% | 1 | 120 | 95.87% | No |
| RIOT260515C00022000 | 11/5 2:48 PM | 22.00 | 4.10 | 3.9 | 4.6 | -0.36 | -8.07% | 4 | 478 | 97.22% | No |
| RIOT260515C00023000 | 10/31 12:19 PM | 23.00 | 4.10 | 3.4 | 4.6 | 0.00 | 0.00% | 10 | 102 | 97.71% | No |
| RIOT260515C00024000 | 11/4 12:07 PM | 24.00 | 3.95 | 3.3 | 4.15 | 0.00 | 0.00% | 12 | 91 | 97.36% | No |
| RIOT260515C00025000 | 11/3 3:47 PM | 25.00 | 4.30 | 2.78 | 4.05 | 0.00 | 0.00% | 5 | 376 | 96.05% | No |
| RIOT260515C00026000 | 11/5 3:51 PM | 26.00 | 3.80 | 2.7 | 3.75 | -0.29 | -7.09% | 20 | 143 | 96.58% | No |
| RIOT260515C00027000 | 11/3 11:28 AM | 27.00 | 3.91 | 2.63 | 3.6 | 0.00 | 0.00% | 2 | 18 | 98.32% | No |
| RIOT260515C00028000 | 11/4 9:46 AM | 28.00 | 3.50 | 2.47 | 3.5 | 0.00 | 0.00% | 20 | 83 | 99.41% | No |
| RIOT260515C00029000 | 10/8 12:51 PM | 29.00 | 3.86 | 2.47 | 3.35 | 0.00 | 0.00% | 110 | 130 | 101.34% | No |
| RIOT260515C00030000 | 11/5 2:26 PM | 30.00 | 2.50 | 2.36 | 2.95 | -0.44 | -14.97% | 17 | 677 | 99.66% | No |
| RIOT260515C00031000 | 10/6 3:21 PM | 31.00 | 3.45 | 2.17 | 3.05 | 0.00 | 0.00% | 21 | 64 | 101.76% | No |
| RIOT260515C00032000 | 11/3 1:07 PM | 32.00 | 3.00 | 1.93 | 2.9 | 0.00 | 0.00% | 2 | 347 | 100.78% | No |
| RIOT260515C00033000 | 11/4 11:18 AM | 33.00 | 2.50 | 1.91 | 2.78 | 0.00 | 0.00% | 28 | 92 | 102.10% | No |
| RIOT260515C00034000 | 11/4 11:18 AM | 34.00 | 2.40 | 1.87 | 2.64 | 0.00 | 0.00% | 9 | 127 | 102.83% | No |
| RIOT260515C00035000 | 11/3 9:30 AM | 35.00 | 2.92 | 1.57 | 2.57 | 0.00 | 0.00% | 10 | 312 | 101.51% | No |
| RIOT260515C00036000 | 10/28 12:05 PM | 36.00 | 3.10 | 1.59 | 1.99 | 0.00 | 0.00% | 1 | 789 | 98.00% | No |
| RIOT260515C00037000 | 10/30 1:15 PM | 37.00 | 2.38 | 1.51 | 1.96 | 0.00 | 0.00% | 1 | 6 | 98.97% | No |
| RIOT260515C00038000 | 10/31 9:46 AM | 38.00 | 2.22 | 1.58 | 1.82 | 0.00 | 0.00% | 20 | 77 | 100.29% | No |
| RIOT260515C00039000 | 10/30 1:15 PM | 39.00 | 2.21 | 1.5 | 1.74 | 0.00 | 0.00% | 0 | 1 | 100.54% | No |
| RIOT260515C00040000 | 11/5 2:09 PM | 40.00 | 1.48 | 1.44 | 1.71 | -0.52 | -26.00% | 11 | 1111 | 101.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260515P00003000 | 10/8 10:47 AM | 3.00 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 5 | 14 | 132.81% | No |
| RIOT260515P00004000 | 10/15 10:44 AM | 4.00 | 0.09 | 0 | 0.17 | 0.00 | 0.00% | 1 | 6 | 115.63% | No |
| RIOT260515P00005000 | 10/8 12:24 PM | 5.00 | 0.09 | 0.03 | 0.24 | 0.00 | 0.00% | 2 | 3 | 108.59% | No |
| RIOT260515P00006000 | 10/8 12:24 PM | 6.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 2 | 15 | 103.91% | No |
| RIOT260515P00007000 | 10/17 11:10 AM | 7.00 | 0.35 | 0.16 | 0.45 | 0.00 | 0.00% | 1 | 14 | 99.61% | No |
| RIOT260515P00008000 | 9/11 3:50 PM | 8.00 | 0.49 | 0.3 | 0.54 | 0.00 | 0.00% | 1 | 127 | 95.70% | No |
| RIOT260515P00009000 | 10/30 10:03 AM | 9.00 | 0.52 | 0.41 | 0.79 | 0.00 | 0.00% | 3 | 44 | 94.24% | No |
| RIOT260515P00010000 | 10/31 2:09 PM | 10.00 | 0.68 | 0.6 | 0.89 | 0.00 | 0.00% | 48 | 187 | 89.75% | No |
| RIOT260515P00011000 | 10/31 11:50 AM | 11.00 | 0.80 | 0.97 | 1.14 | 0.00 | 0.00% | 2 | 2 | 90.82% | No |
| RIOT260515P00012000 | 10/31 11:33 AM | 12.00 | 1.15 | 1.32 | 1.45 | 0.00 | 0.00% | 1 | 743 | 90.72% | No |
| RIOT260515P00013000 | 11/3 9:41 AM | 13.00 | 1.36 | 1.59 | 1.89 | 0.00 | 0.00% | 1 | 46 | 90.04% | No |
| RIOT260515P00014000 | 11/3 11:28 AM | 14.00 | 1.77 | 1.98 | 2.26 | 0.00 | 0.00% | 2 | 17 | 88.97% | No |
| RIOT260515P00015000 | 11/3 10:28 AM | 15.00 | 2.25 | 2.52 | 2.67 | 0.00 | 0.00% | 18 | 123 | 89.26% | No |
| RIOT260515P00016000 | 10/20 10:50 AM | 16.00 | 2.61 | 2.8 | 3.2 | 0.00 | 0.00% | 10 | 172 | 87.11% | No |
| RIOT260515P00017000 | 10/9 1:38 PM | 17.00 | 3.15 | 3.5 | 3.8 | 0.00 | 0.00% | 33 | 144 | 89.40% | No |
| RIOT260515P00018000 | 11/3 9:41 AM | 18.00 | 3.47 | 3.9 | 4.3 | 0.00 | 0.00% | 1 | 33 | 86.87% | No |
| RIOT260515P00019000 | 11/5 10:20 AM | 19.00 | 4.67 | 4.5 | 4.9 | 0.27 | 6.14% | 4 | 64 | 86.72% | Yes |
| RIOT260515P00020000 | 10/27 10:53 AM | 20.00 | 4.45 | 5.15 | 5.55 | 0.00 | 0.00% | 1 | 436 | 86.91% | Yes |
| RIOT260515P00021000 | 10/8 11:19 AM | 21.00 | 5.10 | 5.55 | 6.25 | 0.00 | 0.00% | 264 | 208 | 84.72% | Yes |
| RIOT260515P00022000 | 11/5 3:51 PM | 22.00 | 6.85 | 6.65 | 7.3 | 1.00 | 17.09% | 152 | 210 | 91.65% | Yes |
| RIOT260515P00023000 | 11/4 12:40 PM | 23.00 | 7.05 | 6.9 | 7.75 | 0.00 | 0.00% | 69 | 69 | 84.86% | Yes |
| RIOT260515P00024000 | 10/28 9:36 AM | 24.00 | 6.50 | 8.05 | 8.65 | 0.00 | 0.00% | 3 | 34 | 89.99% | Yes |
| RIOT260515P00025000 | 10/8 11:09 AM | 25.00 | 7.65 | 8.3 | 9.5 | 0.00 | 0.00% | 0 | 1 | 86.08% | Yes |
| RIOT260515P00027000 | 10/3 11:46 AM | 27.00 | 9.40 | 10.45 | 11.05 | 0.00 | 0.00% | 3 | 3 | 91.02% | Yes |
| RIOT260515P00028000 | 10/3 11:46 AM | 28.00 | 10.30 | 10.65 | 11.9 | 0.00 | 0.00% | 3 | 3 | 85.55% | Yes |
| RIOT260515P00030000 | 8/15 9:41 AM | 30.00 | 18.55 | 13.55 | 13.85 | 0.00 | 0.00% | 0 | 2 | 99.98% | Yes |
| RIOT260515P00034000 | 10/9 9:53 AM | 34.00 | 14.70 | 16.4 | 17.1 | 0.00 | 0.00% | 1 | 2 | 91.94% | Yes |
| RIOT260515P00035000 | 10/9 3:35 PM | 35.00 | 15.40 | 17.3 | 18 | 0.00 | 0.00% | 0 | 2 | 92.14% | Yes |
| RIOT260515P00039000 | 10/16 9:40 AM | 39.00 | 19.30 | 20.35 | 21.65 | 0.00 | 0.00% | 0 | 1 | 85.01% | Yes |
| RIOT260515P00040000 | 10/9 9:51 AM | 40.00 | 19.90 | 21.25 | 22.6 | 0.00 | 0.00% | 0 | 5 | 84.81% | Yes |
