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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260618C00001000 | 10/27 2:41 PM | 1.00 | 21.74 | 16.3 | 19.85 | 0.00 | 0.00% | 1 | 7 | 220.31% | Yes |
| RIOT260618C00002000 | 11/3 10:30 AM | 2.00 | 19.25 | 15.25 | 18.9 | 0.00 | 0.00% | 5 | 7 | 161.72% | Yes |
| RIOT260618C00003000 | 10/3 10:47 AM | 3.00 | 17.50 | 14.3 | 18 | 0.00 | 0.00% | 1 | 8 | 146.48% | Yes |
| RIOT260618C00004000 | 11/3 10:17 AM | 4.00 | 17.47 | 13.7 | 16.3 | 0.00 | 0.00% | 30 | 224 | 90.63% | Yes |
| RIOT260618C00005000 | 11/5 12:18 PM | 5.00 | 14.66 | 13.65 | 15.35 | -1.15 | -7.27% | 27 | 229 | 139.84% | Yes |
| RIOT260618C00006000 | 10/17 9:33 AM | 6.00 | 13.55 | 12.75 | 14.25 | 0.00 | 0.00% | 40 | 40 | 121.78% | Yes |
| RIOT260618C00007000 | 10/29 3:18 PM | 7.00 | 15.40 | 11.3 | 13.45 | 0.00 | 0.00% | 1 | 459 | 99.02% | Yes |
| RIOT260618C00008000 | 11/3 9:30 AM | 8.00 | 13.35 | 11.05 | 12.6 | 0.00 | 0.00% | 1 | 5 | 110.64% | Yes |
| RIOT260618C00009000 | 10/27 3:42 PM | 9.00 | 13.40 | 9.95 | 11.85 | 0.00 | 0.00% | 1 | 3 | 101.17% | Yes |
| RIOT260618C00010000 | 11/5 12:18 PM | 10.00 | 10.16 | 9.7 | 10.35 | -0.54 | -5.05% | 27 | 2590 | 94.34% | Yes |
| RIOT260618C00011000 | 10/29 11:02 AM | 11.00 | 12.68 | 8.85 | 10.4 | 0.00 | 0.00% | 10 | 7 | 102.39% | Yes |
| RIOT260618C00012000 | 11/5 9:53 AM | 12.00 | 9.07 | 8.35 | 9.55 | -0.43 | -4.53% | 1 | 844 | 100.00% | Yes |
| RIOT260618C00013000 | 11/3 3:09 PM | 13.00 | 9.75 | 7.05 | 8.45 | 0.00 | 0.00% | 1 | 12 | 83.98% | Yes |
| RIOT260618C00014000 | 11/3 2:09 PM | 14.00 | 8.90 | 7.15 | 8.55 | 0.00 | 0.00% | 1 | 91 | 99.32% | Yes |
| RIOT260618C00015000 | 11/5 12:05 PM | 15.00 | 7.43 | 6.8 | 7.65 | -0.37 | -4.74% | 18 | 2632 | 96.29% | Yes |
| RIOT260618C00016000 | 11/3 12:47 PM | 16.00 | 7.73 | 6.3 | 7 | 0.00 | 0.00% | 26 | 57 | 93.87% | Yes |
| RIOT260618C00017000 | 11/5 11:16 AM | 17.00 | 6.55 | 5.75 | 6.75 | -0.30 | -4.38% | 2 | 1424 | 94.43% | Yes |
| RIOT260618C00018000 | 11/5 3:47 PM | 18.00 | 5.69 | 5.45 | 6.2 | -0.38 | -6.26% | 2 | 30 | 93.90% | Yes |
| RIOT260618C00019000 | 11/5 3:52 PM | 19.00 | 5.15 | 5.2 | 5.6 | -1.75 | -25.36% | 49 | 278 | 92.87% | No |
| RIOT260618C00020000 | 11/5 3:28 PM | 20.00 | 5.05 | 4.9 | 5.25 | -0.45 | -8.18% | 167 | 5972 | 93.21% | No |
| RIOT260618C00021000 | 11/5 1:12 PM | 21.00 | 4.55 | 4.5 | 4.95 | -1.20 | -20.87% | 21 | 237 | 92.68% | No |
| RIOT260618C00022000 | 11/5 3:29 PM | 22.00 | 4.55 | 4.45 | 4.6 | -0.10 | -2.15% | 52 | 7361 | 94.29% | No |
| RIOT260618C00023000 | 10/31 1:43 PM | 23.00 | 4.60 | 3.9 | 4.9 | 0.00 | 0.00% | 50 | 205 | 96.83% | No |
| RIOT260618C00024000 | 11/5 3:39 PM | 24.00 | 3.96 | 3.65 | 4.6 | -1.09 | -21.58% | 1 | 109 | 96.46% | No |
| RIOT260618C00025000 | 11/5 3:40 PM | 25.00 | 3.75 | 3.05 | 3.85 | -0.25 | -6.25% | 59 | 3001 | 89.11% | No |
| RIOT260618C00026000 | 11/5 3:16 PM | 26.00 | 3.50 | 3.3 | 3.7 | -0.72 | -17.06% | 15 | 101 | 93.65% | No |
| RIOT260618C00027000 | 11/5 1:10 PM | 27.00 | 3.57 | 3.1 | 4 | 0.11 | 3.18% | 5 | 133 | 97.95% | No |
| RIOT260618C00028000 | 11/4 3:48 PM | 28.00 | 3.50 | 2.8 | 3.8 | 0.00 | 0.00% | 1 | 322 | 97.00% | No |
| RIOT260618C00029000 | 10/28 2:53 PM | 29.00 | 4.40 | 2.62 | 3.65 | 0.00 | 0.00% | 5 | 172 | 97.27% | No |
| RIOT260618C00030000 | 11/5 12:06 PM | 30.00 | 2.98 | 2.58 | 3.05 | -0.07 | -2.30% | 19 | 1400 | 94.63% | No |
| RIOT260618C00031000 | 10/27 3:26 PM | 31.00 | 4.35 | 2.49 | 3.35 | 0.00 | 0.00% | 1 | 38 | 99.17% | No |
| RIOT260618C00032000 | 11/5 2:26 PM | 32.00 | 2.55 | 2.34 | 2.75 | -0.35 | -12.07% | 1 | 7735 | 95.21% | No |
| RIOT260618C00033000 | 11/5 1:10 PM | 33.00 | 2.66 | 2.2 | 3.1 | -0.74 | -21.76% | 5 | 42 | 99.51% | No |
| RIOT260618C00034000 | 10/20 1:09 PM | 34.00 | 3.85 | 2.09 | 2.96 | 0.00 | 0.00% | 2 | 72 | 99.66% | No |
| RIOT260618C00035000 | 11/5 11:04 AM | 35.00 | 2.44 | 2.03 | 2.48 | -0.06 | -2.40% | 5 | 1913 | 97.00% | No |
| RIOT260618C00036000 | 10/30 2:14 PM | 36.00 | 2.95 | 1.97 | 2.69 | 0.00 | 0.00% | 3 | 42 | 100.49% | No |
| RIOT260618C00037000 | 10/14 3:08 PM | 37.00 | 3.37 | 1.75 | 2.5 | 0.00 | 0.00% | 2 | 1 | 98.73% | No |
| RIOT260618C00038000 | 10/27 11:02 AM | 38.00 | 3.04 | 1.67 | 2.14 | 0.00 | 0.00% | 1 | 792 | 96.48% | No |
| RIOT260618C00039000 | 10/27 11:02 AM | 39.00 | 2.93 | 1.74 | 1.99 | 0.00 | 0.00% | 1 | 75 | 97.56% | No |
| RIOT260618C00040000 | 11/5 2:51 PM | 40.00 | 1.90 | 1.71 | 1.96 | -0.20 | -9.52% | 159 | 2887 | 98.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260618P00001000 | 10/1 9:30 AM | 1.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 17 | 0.00% | No |
| RIOT260618P00002000 | 6/4 3:49 PM | 2.00 | 0.04 | 0 | 0.37 | 0.00 | 0.00% | 0 | 0 | 182.81% | No |
| RIOT260618P00003000 | 8/26 10:31 AM | 3.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 13 | 80 | 123.44% | No |
| RIOT260618P00004000 | 10/31 12:55 PM | 4.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 10 | 36 | 109.77% | No |
| RIOT260618P00005000 | 10/20 3:23 PM | 5.00 | 0.17 | 0.08 | 0.29 | 0.00 | 0.00% | 2 | 394 | 107.03% | No |
| RIOT260618P00006000 | 10/28 3:28 PM | 6.00 | 0.21 | 0.13 | 0.39 | 0.00 | 0.00% | 4 | 3 | 100.59% | No |
| RIOT260618P00007000 | 11/3 12:27 PM | 7.00 | 0.34 | 0.23 | 0.53 | 0.00 | 0.00% | 8 | 3618 | 97.27% | No |
| RIOT260618P00008000 | 10/28 3:22 PM | 8.00 | 0.44 | 0.36 | 0.7 | 0.00 | 0.00% | 2 | 9 | 94.43% | No |
| RIOT260618P00009000 | 10/28 1:09 PM | 9.00 | 0.66 | 0.54 | 0.91 | 0.00 | 0.00% | 2 | 12 | 92.48% | No |
| RIOT260618P00010000 | 11/4 11:12 AM | 10.00 | 0.87 | 0.75 | 1.08 | 0.00 | 0.00% | 40 | 3422 | 89.26% | No |
| RIOT260618P00011000 | 11/5 2:45 PM | 11.00 | 1.29 | 1.21 | 1.35 | 0.34 | 35.79% | 150 | 106 | 90.92% | No |
| RIOT260618P00012000 | 10/31 11:37 AM | 12.00 | 1.40 | 1.5 | 1.7 | 0.00 | 0.00% | 19 | 819 | 89.65% | No |
| RIOT260618P00013000 | 10/28 3:29 PM | 13.00 | 1.58 | 1.95 | 2 | 0.00 | 0.00% | 2 | 5 | 88.87% | No |
| RIOT260618P00015000 | 11/3 11:34 AM | 15.00 | 2.60 | 2.82 | 2.99 | 0.00 | 0.00% | 20 | 836 | 88.87% | No |
| RIOT260618P00016000 | 10/31 11:40 AM | 16.00 | 2.80 | 3.3 | 3.55 | 0.00 | 0.00% | 2 | 54 | 88.77% | No |
| RIOT260618P00017000 | 11/5 12:51 PM | 17.00 | 3.89 | 3.85 | 4.1 | 0.69 | 21.56% | 1 | 92 | 88.60% | No |
| RIOT260618P00018000 | 10/31 2:10 PM | 18.00 | 4.14 | 4.2 | 4.8 | 0.00 | 0.00% | 10 | 15 | 87.35% | No |
| RIOT260618P00019000 | 10/31 10:31 AM | 19.00 | 4.50 | 4.7 | 5.35 | 0.00 | 0.00% | 5 | 56 | 85.67% | Yes |
| RIOT260618P00020000 | 11/3 10:55 AM | 20.00 | 4.95 | 5.45 | 6 | 0.00 | 0.00% | 27 | 281 | 86.60% | Yes |
| RIOT260618P00021000 | 11/5 2:25 PM | 21.00 | 6.43 | 6.05 | 6.7 | 0.34 | 5.58% | 1 | 152 | 86.16% | Yes |
| RIOT260618P00022000 | 11/5 3:57 PM | 22.00 | 7.05 | 6.9 | 7.35 | 0.32 | 4.75% | 8 | 108 | 87.01% | Yes |
| RIOT260618P00023000 | 10/27 11:48 AM | 23.00 | 6.50 | 7.2 | 8.25 | 0.00 | 0.00% | 47 | 99 | 84.96% | Yes |
| RIOT260618P00024000 | 10/28 3:29 PM | 24.00 | 7.20 | 7.9 | 8.9 | 0.00 | 0.00% | 14 | 139 | 83.79% | Yes |
| RIOT260618P00025000 | 11/3 2:13 PM | 25.00 | 8.44 | 9.15 | 9.7 | 0.00 | 0.00% | 10 | 158 | 88.21% | Yes |
| RIOT260618P00026000 | 10/14 1:02 PM | 26.00 | 8.50 | 9.35 | 10.55 | 0.00 | 0.00% | 1 | 4 | 83.89% | Yes |
| RIOT260618P00027000 | 10/16 1:21 PM | 27.00 | 10.20 | 10.15 | 11.35 | 0.00 | 0.00% | 1 | 104 | 83.91% | Yes |
| RIOT260618P00028000 | 10/7 11:21 AM | 28.00 | 10.45 | 11.55 | 12.2 | 0.00 | 0.00% | 0 | 4 | 89.28% | Yes |
| RIOT260618P00029000 | 10/16 2:04 PM | 29.00 | 12.05 | 11.7 | 13 | 0.00 | 0.00% | 31 | 101 | 83.18% | Yes |
| RIOT260618P00030000 | 11/5 12:17 PM | 30.00 | 13.07 | 12.55 | 13.85 | 0.32 | 2.51% | 27 | 29 | 83.33% | Yes |
| RIOT260618P00031000 | 10/2 11:07 AM | 31.00 | 13.65 | 13.95 | 14.6 | 0.00 | 0.00% | 0 | 2 | 87.35% | Yes |
| RIOT260618P00032000 | 10/8 3:04 PM | 32.00 | 13.00 | 14.9 | 15.5 | 0.00 | 0.00% | 0 | 3 | 88.53% | Yes |
| RIOT260618P00033000 | 10/8 9:59 AM | 33.00 | 13.90 | 15.05 | 16.35 | 0.00 | 0.00% | 0 | 1 | 81.54% | Yes |
| RIOT260618P00034000 | 9/29 12:31 PM | 34.00 | 16.10 | 14.25 | 15.7 | 0.00 | 0.00% | 19 | 21 | 61.62% | Yes |
| RIOT260618P00035000 | 11/5 12:17 PM | 35.00 | 17.49 | 14.95 | 18.3 | 0.59 | 3.49% | 27 | 75 | 61.48% | Yes |
| RIOT260618P00036000 | 10/8 12:39 PM | 36.00 | 16.50 | 18.45 | 19.1 | 0.00 | 0.00% | 0 | 1 | 89.48% | Yes |
| RIOT260618P00037000 | 10/15 1:10 PM | 37.00 | 17.65 | 18.6 | 20 | 0.00 | 0.00% | 2 | 10 | 81.69% | Yes |
| RIOT260618P00038000 | 10/30 11:49 AM | 38.00 | 19.10 | 19.5 | 20.9 | 0.00 | 0.00% | 1 | 13 | 81.30% | Yes |
| RIOT260618P00039000 | 10/2 9:50 AM | 39.00 | 20.55 | 20.5 | 21.8 | 0.00 | 0.00% | 7 | 9 | 81.93% | Yes |
| RIOT260618P00040000 | 10/14 9:37 AM | 40.00 | 21.35 | 21.45 | 22.75 | 0.00 | 0.00% | 1 | 51 | 82.47% | Yes |
