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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT270115C00001000 | 11/5 9:34 AM | 1.00 | 18.41 | 15.5 | 20.5 | -3.09 | -14.37% | 1 | 87 | 126.56% | Yes |
| RIOT270115C00002000 | 11/5 3:25 PM | 2.00 | 17.20 | 15 | 19.5 | -4.00 | -18.87% | 1 | 318 | 145.51% | Yes |
| RIOT270115C00003000 | 10/31 2:51 PM | 3.00 | 16.85 | 14.5 | 18.5 | 0.00 | 0.00% | 17 | 390 | 140.04% | Yes |
| RIOT270115C00004000 | 11/3 3:45 PM | 4.00 | 16.80 | 14.95 | 16.45 | 0.00 | 0.00% | 6 | 467 | 129.98% | Yes |
| RIOT270115C00005000 | 11/3 2:54 PM | 5.00 | 16.25 | 14 | 15.95 | 0.00 | 0.00% | 2 | 940 | 124.90% | Yes |
| RIOT270115C00007000 | 11/5 3:30 PM | 7.00 | 12.75 | 12.4 | 14.05 | -2.25 | -15.00% | 2 | 1283 | 104.20% | Yes |
| RIOT270115C00010000 | 11/5 2:07 PM | 10.00 | 10.83 | 10.55 | 11.3 | -0.82 | -7.04% | 20 | 6283 | 89.60% | Yes |
| RIOT270115C00012000 | 11/4 12:08 PM | 12.00 | 10.50 | 8.95 | 10.5 | 0.00 | 0.00% | 13 | 2169 | 86.82% | Yes |
| RIOT270115C00015000 | 11/5 1:55 PM | 15.00 | 8.24 | 8.1 | 8.75 | -1.11 | -11.87% | 57 | 12503 | 87.79% | Yes |
| RIOT270115C00017000 | 11/5 1:55 PM | 17.00 | 7.40 | 6.95 | 8.05 | -0.81 | -9.87% | 58 | 2992 | 85.47% | Yes |
| RIOT270115C00020000 | 11/5 3:56 PM | 20.00 | 6.75 | 6.5 | 7.4 | -0.25 | -3.57% | 142 | 10259 | 91.31% | No |
| RIOT270115C00022000 | 11/5 2:48 PM | 22.00 | 6.05 | 5.45 | 6.65 | -0.65 | -9.70% | 11 | 1730 | 86.82% | No |
| RIOT270115C00025000 | 11/5 3:21 PM | 25.00 | 5.50 | 5.1 | 6 | -0.20 | -3.51% | 43 | 5068 | 89.60% | No |
| RIOT270115C00027000 | 11/5 2:59 PM | 27.00 | 5.12 | 4.6 | 5.25 | -1.12 | -17.95% | 12 | 3881 | 87.07% | No |
| RIOT270115C00030000 | 11/5 2:55 PM | 30.00 | 4.35 | 4.2 | 4.75 | -0.40 | -8.42% | 139 | 16752 | 88.28% | No |
| RIOT270115C00032000 | 11/3 12:12 PM | 32.00 | 4.83 | 3.7 | 4.3 | 0.00 | 0.00% | 1 | 183 | 86.43% | No |
| RIOT270115C00035000 | 11/5 1:46 PM | 35.00 | 3.70 | 3.35 | 4.4 | -1.35 | -26.73% | 1 | 425 | 90.09% | No |
| RIOT270115C00037000 | 11/4 9:53 AM | 37.00 | 3.55 | 2.87 | 3.75 | -0.40 | -10.13% | 2 | 77 | 86.23% | No |
| RIOT270115C00040000 | 11/5 3:16 PM | 40.00 | 3.10 | 2.9 | 3.4 | -0.20 | -6.06% | 13 | 2544 | 88.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT270115P00001000 | 10/23 9:49 AM | 1.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 167 | 129.69% | No |
| RIOT270115P00002000 | 10/23 2:05 PM | 2.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 3 | 695 | 113.28% | No |
| RIOT270115P00003000 | 10/28 3:30 PM | 3.00 | 0.15 | 0.1 | 0.24 | 0.00 | 0.00% | 2 | 828 | 104.30% | No |
| RIOT270115P00004000 | 11/5 2:27 PM | 4.00 | 0.30 | 0.21 | 0.36 | 0.02 | 7.14% | 36 | 1459 | 98.83% | No |
| RIOT270115P00005000 | 11/4 9:30 AM | 5.00 | 0.50 | 0.34 | 0.5 | 0.00 | 0.00% | 1 | 7840 | 94.04% | No |
| RIOT270115P00007000 | 11/5 1:52 PM | 7.00 | 0.84 | 0.67 | 0.94 | 0.09 | 12.00% | 28 | 5606 | 88.09% | No |
| RIOT270115P00010000 | 11/5 2:28 PM | 10.00 | 1.74 | 1.54 | 1.86 | 0.24 | 16.00% | 53 | 4167 | 83.69% | No |
| RIOT270115P00012000 | 11/3 1:02 PM | 12.00 | 2.30 | 2.15 | 2.64 | 0.00 | 0.00% | 10 | 653 | 79.93% | No |
| RIOT270115P00015000 | 11/5 1:48 PM | 15.00 | 3.91 | 3.8 | 4.15 | 0.26 | 7.12% | 1 | 624 | 80.35% | No |
| RIOT270115P00017000 | 11/4 11:10 AM | 17.00 | 4.68 | 4.6 | 5.7 | 0.00 | 0.00% | 1 | 257 | 80.08% | No |
| RIOT270115P00020000 | 11/5 10:40 AM | 20.00 | 6.78 | 6.45 | 7.65 | 0.40 | 6.27% | 1 | 209 | 79.13% | Yes |
| RIOT270115P00022000 | 11/3 11:50 AM | 22.00 | 7.81 | 7.7 | 8.95 | 0.00 | 0.00% | 2 | 128 | 77.34% | Yes |
| RIOT270115P00025000 | 10/30 2:13 PM | 25.00 | 9.50 | 9.85 | 11.1 | 0.00 | 0.00% | 22 | 88 | 76.15% | Yes |
| RIOT270115P00027000 | 10/30 2:13 PM | 27.00 | 10.95 | 11.3 | 12.65 | 0.00 | 0.00% | 2 | 117 | 75.27% | Yes |
| RIOT270115P00030000 | 10/29 10:36 AM | 30.00 | 12.90 | 13.65 | 15.05 | 0.00 | 0.00% | 5 | 198 | 74.32% | Yes |
| RIOT270115P00032000 | 10/30 2:05 PM | 32.00 | 14.85 | 15.25 | 16.7 | 0.00 | 0.00% | 2 | 85 | 73.56% | Yes |
| RIOT270115P00035000 | 10/27 3:42 PM | 35.00 | 16.30 | 17.8 | 19.3 | 0.00 | 0.00% | 5 | 6 | 73.27% | Yes |
| RIOT270115P00037000 | 9/29 9:43 AM | 37.00 | 20.15 | 17 | 21 | 0.00 | 0.00% | 0 | 40 | 53.86% | Yes |
| RIOT270115P00040000 | 10/10 11:00 AM | 40.00 | 20.80 | 22.15 | 23.7 | 0.00 | 0.00% | 5 | 53 | 71.92% | Yes |
