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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT280121C00001000 | 11/3 1:54 PM | 1.00 | 20.15 | 15.5 | 20.5 | 0.00 | 0.00% | 1 | 9 | 92.97% | Yes |
| RIOT280121C00002000 | 10/16 10:05 AM | 2.00 | 20.00 | 15 | 18.65 | 0.00 | 0.00% | 5 | 36 | 253.52% | Yes |
| RIOT280121C00003000 | 10/31 9:52 AM | 3.00 | 18.06 | 14 | 19 | 0.00 | 0.00% | 1 | 7 | 103.03% | Yes |
| RIOT280121C00004000 | 10/20 9:57 AM | 4.00 | 19.10 | 13.5 | 17 | 0.00 | 0.00% | 1 | 26 | 72.27% | Yes |
| RIOT280121C00005000 | 11/3 10:17 AM | 5.00 | 17.50 | 13.55 | 16.15 | 0.00 | 0.00% | 32 | 181 | 87.40% | Yes |
| RIOT280121C00008000 | 11/3 10:40 AM | 8.00 | 15.00 | 12.4 | 14.35 | 0.00 | 0.00% | 2 | 288 | 92.43% | Yes |
| RIOT280121C00010000 | 11/5 3:23 PM | 10.00 | 12.31 | 11.35 | 13.4 | -0.93 | -7.02% | 20 | 357 | 90.48% | Yes |
| RIOT280121C00013000 | 10/31 1:45 PM | 13.00 | 11.35 | 9.9 | 11.4 | 0.00 | 0.00% | 2 | 157 | 82.52% | Yes |
| RIOT280121C00015000 | 11/3 2:35 PM | 15.00 | 12.47 | 9.25 | 11.2 | 0.00 | 0.00% | 30 | 337 | 86.08% | Yes |
| RIOT280121C00017000 | 11/5 2:12 PM | 17.00 | 9.30 | 8.95 | 9.6 | -0.35 | -3.63% | 11 | 449 | 82.23% | Yes |
| RIOT280121C00020000 | 11/4 3:07 PM | 20.00 | 8.85 | 8 | 9.55 | 0.00 | 0.00% | 10 | 2043 | 85.72% | No |
| RIOT280121C00022000 | 11/5 11:31 AM | 22.00 | 8.17 | 7.4 | 8.2 | -1.21 | -12.90% | 1 | 789 | 80.69% | No |
| RIOT280121C00025000 | 11/5 3:25 PM | 25.00 | 7.20 | 6.9 | 7.5 | -2.20 | -23.40% | 18 | 1004 | 81.20% | No |
| RIOT280121C00027000 | 11/5 10:22 AM | 27.00 | 7.30 | 6.1 | 7.5 | -0.33 | -4.33% | 3 | 5800 | 81.08% | No |
| RIOT280121C00030000 | 11/5 2:36 PM | 30.00 | 6.25 | 5.85 | 6.5 | -1.25 | -16.67% | 51 | 328 | 80.14% | No |
| RIOT280121C00032000 | 11/3 2:53 PM | 32.00 | 7.07 | 5.2 | 6.2 | 0.00 | 0.00% | 2 | 3262 | 78.69% | No |
| RIOT280121C00035000 | 11/4 3:23 PM | 35.00 | 6.00 | 5.25 | 6.4 | 0.00 | 0.00% | 2 | 74 | 83.62% | No |
| RIOT280121C00037000 | 11/4 9:45 AM | 37.00 | 6.27 | 4.95 | 6.2 | 0.00 | 0.00% | 1 | 22 | 83.67% | No |
| RIOT280121C00040000 | 11/5 3:48 PM | 40.00 | 4.89 | 4.7 | 5.25 | -0.53 | -9.78% | 24 | 2486 | 81.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT280121P00003000 | 10/30 3:50 PM | 3.00 | 0.32 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 5 | 83.69% | No |
| RIOT280121P00004000 | 10/31 1:40 PM | 4.00 | 0.61 | 0.2 | 0.88 | 0.00 | 0.00% | 5 | 14 | 86.62% | No |
| RIOT280121P00005000 | 10/28 10:46 AM | 5.00 | 0.85 | 0.55 | 1.09 | 0.00 | 0.00% | 1 | 61 | 85.25% | No |
| RIOT280121P00008000 | 10/27 9:51 AM | 8.00 | 1.60 | 1.53 | 1.86 | 0.00 | 0.00% | 10 | 13 | 77.44% | No |
| RIOT280121P00010000 | 11/5 1:19 PM | 10.00 | 2.60 | 2.32 | 2.6 | 0.20 | 8.33% | 2 | 50 | 74.46% | No |
| RIOT280121P00013000 | 11/5 2:48 PM | 13.00 | 3.95 | 2.98 | 4.15 | 0.24 | 6.47% | 5 | 139 | 67.72% | No |
| RIOT280121P00015000 | 11/5 3:28 PM | 15.00 | 4.90 | 4.9 | 6.2 | -0.10 | -2.00% | 7 | 93 | 77.49% | No |
| RIOT280121P00017000 | 11/5 3:33 PM | 17.00 | 6.20 | 4 | 7.3 | 0.25 | 4.20% | 2 | 44 | 64.16% | No |
| RIOT280121P00020000 | 11/3 2:49 PM | 20.00 | 7.48 | 7.75 | 8.5 | 0.00 | 0.00% | 18 | 33 | 68.60% | Yes |
| RIOT280121P00022000 | 10/31 9:30 AM | 22.00 | 9.06 | 9.1 | 9.9 | 0.00 | 0.00% | 10 | 33 | 67.82% | Yes |
| RIOT280121P00025000 | 10/16 3:05 PM | 25.00 | 11.22 | 11.2 | 12.05 | 0.00 | 0.00% | 4 | 15 | 66.35% | Yes |
| RIOT280121P00027000 | 10/29 9:35 AM | 27.00 | 12.55 | 12.7 | 13.6 | 0.00 | 0.00% | 10 | 22 | 65.82% | Yes |
| RIOT280121P00030000 | 10/28 2:49 PM | 30.00 | 14.35 | 14.95 | 16.45 | 0.00 | 0.00% | 1 | 3 | 66.71% | Yes |
| RIOT280121P00032000 | 10/14 12:29 PM | 32.00 | 15.50 | 16.55 | 17.8 | 0.00 | 0.00% | 0 | 1 | 64.92% | Yes |
| RIOT280121P00035000 | 10/16 3:24 PM | 35.00 | 19.20 | 18.9 | 20.6 | 0.00 | 0.00% | 1 | 10 | 64.93% | Yes |
| RIOT280121P00040000 | 11/5 10:17 AM | 40.00 | 24.00 | 23.05 | 24.85 | 2.20 | 10.09% | 2 | 1 | 62.96% | Yes |
