Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
RIOT 24.17
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
78 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 7 | - | - | 15.15 | 17.15 | $8.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 1 | 11 | - | - | 13.80 | 16.25 | $9.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 4 | 8 | - | - | 13.55 | 14.60 | $10.00 | 0.00 | 0.02 | - | - | 10 | 10 |
| 2 | 7 | - | - | 11.90 | 13.35 | $11.00 | 0.00 | 0.06 | 372% | -0.01 | 16 | 26 |
| 11 | 13 | 0.96 | 441% | 11.25 | 13.55 | $12.00 | 0.00 | 0.17 | 318% | -0.01 | 16 | 84 |
| 2 | 8 | 1.00 | 164% | 10.35 | 12.00 | $13.00 | 0.00 | 0.38 | 280% | -0.01 | 1 | 38 |
| 7 | 2 | 0.95 | 364% | 9.75 | 11.10 | $14.00 | 0.00 | 0.09 | 234% | -0.01 | 3 | 123 |
| 5 | 5 | 0.94 | 331% | 8.80 | 10.10 | $15.00 | 0.00 | 0.95 | 216% | -0.01 | 4 | 86 |
| 25 | 13 | 0.93 | 301% | 7.65 | 9.30 | $16.00 | 0.00 | 0.04 | 181% | -0.01 | 4 | 7,397 |
| 8 | 6 | 0.93 | 277% | 7.25 | 8.65 | $16.50 | 0.00 | 2.52 | 214% | -0.04 | 9 | 17 |
| 67 | 24 | 0.92 | 260% | 6.75 | 8.15 | $17.00 | 0.00 | 0.04 | 170% | -0.02 | 16 | 701 |
| 39 | 9 | - | - | 5.40 | 7.50 | $17.50 | 0.00 | 0.07 | 140% | -0.01 | 3 | 56 |
| 272 | 14 | - | - | 5.90 | 6.40 | $18.00 | 0.00 | 0.07 | 138% | -0.02 | 33 | 2,784 |
| 29 | 15 | - | - | 4.40 | 5.90 | $18.50 | 0.00 | 0.20 | 171% | -0.06 | 3 | 125 |
| 538 | 29 | 0.93 | 165% | 4.90 | 5.75 | $19.00 | 0.01 | 0.02 | 107% | -0.01 | 117 | 844 |
| 61 | 11 | - | - | 4.00 | 5.25 | $19.50 | 0.01 | 0.03 | 101% | -0.02 | 35 | 624 |
| 609 | 102 | 0.94 | 124% | 3.80 | 4.75 | $20.00 | 0.01 | 0.08 | 105% | -0.04 | 239 | 1,398 |
| 207 | 40 | 0.90 | 129% | 3.45 | 4.25 | $20.50 | 0.02 | 0.08 | 95% | -0.05 | 96 | 162 |
| 2,914 | 142 | 0.91 | 104% | 3.15 | 3.45 | $21.00 | 0.05 | 0.09 | 91% | -0.06 | 167 | 479 |
| 371 | 35 | 0.91 | 84% | 2.49 | 3.05 | $21.50 | 0.10 | 0.14 | 90% | -0.10 | 316 | 1,013 |
| 1,126 | 196 | 0.85 | 88% | 2.25 | 2.47 | $22.00 | 0.16 | 0.19 | 87% | -0.14 | 535 | 654 |
| 3,070 | 101 | 0.79 | 92% | 1.90 | 2.06 | $22.50 | 0.25 | 0.29 | 87% | -0.20 | 5,599 | 9,681 |
| 11,266 | 654 | 0.71 | 91% | 1.58 | 1.67 | $23.00 | 0.37 | 0.47 | 88% | -0.28 | 831 | 801 |
| 3,889 | 334 | 0.64 | 91% | 1.25 | 1.35 | $23.50 | 0.53 | 0.65 | 87% | -0.36 | 5,734 | 9,017 |
| 1,560 | 717 | 0.55 | 87% | 0.94 | 1.03 | $24.00 | 0.76 | 0.87 | 88% | -0.45 | 1,331 | 121 |
| 2,520 | 1,345 | 0.46 | 87% | 0.71 | 0.81 | $24.50 | 1.01 | 1.14 | 87% | -0.54 | 578 | 5 |
| 4,890 | 2,909 | 0.38 | 89% | 0.55 | 0.60 | $25.00 | 1.31 | 1.46 | 88% | -0.62 | 266 | 199 |
| 645 | 709 | 0.30 | 88% | 0.39 | 0.45 | $25.50 | 1.65 | 1.78 | 85% | -0.71 | 147 | 30 |
| 856 | 947 | 0.24 | 90% | 0.27 | 0.35 | $26.00 | 2.00 | 2.19 | 85% | -0.78 | 22 | 4 |
| 180 | 474 | 0.18 | 90% | 0.20 | 0.25 | $26.50 | 2.43 | 2.62 | 87% | -0.83 | 97 | 10 |
| 3,998 | 910 | 0.14 | 92% | 0.14 | 0.18 | $27.00 | 2.76 | 4.10 | 152% | -0.73 | 4 | 25 |
| 26 | 134 | 0.11 | 93% | 0.09 | 0.15 | $27.50 | 2.87 | 4.55 | 136% | -0.79 | 1 | 0 |
| 289 | 449 | 0.08 | 95% | 0.07 | 0.10 | $28.00 | 3.30 | 5.10 | 146% | -0.81 | 1 | 1 |
| 148 | 26 | 0.05 | 94% | 0.03 | 0.08 | $28.50 | 3.85 | 5.15 | 124% | -0.88 | 2 | 1 |
| 72 | 181 | 0.05 | 100% | 0.03 | 0.07 | $29.00 | 3.95 | 5.60 | - | - | 30 | 1 |
| 24 | 323 | 0.04 | 106% | 0.00 | 0.10 | $29.50 | 4.45 | 5.95 | - | - | 0 | 0 |
| 502 | 4,001 | 0.04 | 111% | 0.03 | 0.05 | $30.00 | 5.30 | 7.15 | 191% | -0.83 | 42 | 1 |
| 226 | 33 | 0.07 | 149% | 0.01 | 0.21 | $31.00 | 6.05 | 7.20 | - | - | 2 | 0 |
| 3 | 103 | 0.02 | 123% | 0.00 | 0.07 | $32.00 | 6.95 | 9.15 | 193% | -0.90 | 6 | 0 |