[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIOT":3,"homepage-market-summary":31,"stock-options-RIOT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Riot Platforms, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Riot Platforms Inc is a vertically integrated digital infrastructure company principally engaged in developing and optimizing its large-scale power assets. The Company's business centers on enhancing its electrical infrastructure and deploying it across two complementary platforms: (i) Bitcoin Mining and (ii) scalable data center solutions designed to support non-mining workloads. The company's segments include Bitcoin Mining and Engineering. The Bitcoin Mining segment generates revenue from the Bitcoin the Company earns through its Bitcoin Mining activities. The Engineering segment generates revenue through customer contracts for custom engineered electrical products. It generates the majority of its revenue from the Bitcoin Mining segment.","816","Castle Rock, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},16.84,18.11,18.2,16.355,18.54,-1.7,-9.17,30520215.315224,170088,17.0144,30.32,11.5,18789610.238856155,28.4,2647,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":246,"updated_at":993,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},36203,68227,0.56,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",252,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",344,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",470,"280121",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",834,"290119",[247,265,279,295,316,336,356,380,404,431,458,485,510,536,563,589,615,640,661,681,701,720,740,757,772,788,801,816,830,844,858,871,883,897,908,922,936,949,960,972,984],{"strike":192,"call":248,"put":259,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":253,"changePercent":9,"volume":254,"openInterest":204,"open_interest":204,"iv":255,"implied_volatility":255,"delta":180,"gamma":256,"theta":257,"vega":256,"rho":258,"in_the_money":54},"RIOT  261009C00008000",8.7,9.25,8.85,-1.32,9,2.4059,0,-0.015445,0.0002,{"contract_symbol":260,"symbol":260,"bid":256,"ask":261,"last":261,"change":9,"changePercent":9,"volume":262,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":264,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009P00008000",0.01,2,1.5613,-0.001525,{"strike":254,"call":266,"put":275,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":192,"change":270,"changePercent":9,"volume":271,"openInterest":272,"open_interest":272,"iv":255,"implied_volatility":255,"delta":180,"gamma":256,"theta":273,"vega":256,"rho":274,"in_the_money":54},"RIOT  261009C00009000",7.3,8.25,-1.21,4,20,-0.018561,0.000225,{"contract_symbol":276,"symbol":276,"bid":256,"ask":277,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":278,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009P00009000",0.02,-0.001715,{"strike":280,"call":281,"put":291,"callItm":54,"putItm":14,"isAtm":14},10,{"contract_symbol":282,"symbol":282,"bid":283,"ask":268,"last":284,"change":285,"changePercent":9,"volume":286,"openInterest":208,"open_interest":208,"iv":255,"implied_volatility":255,"delta":287,"gamma":288,"theta":289,"vega":256,"rho":290,"in_the_money":54},"RIOT  261009C00010000",6.55,6.81,-1.37,5,0.999996,0.000009,-0.02168,0.00025,{"contract_symbol":292,"symbol":292,"bid":256,"ask":277,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":293,"open_interest":293,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":294,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009P00010000",12,-0.001907,{"strike":296,"call":297,"put":310,"callItm":54,"putItm":14,"isAtm":14},11,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":302,"changePercent":9,"volume":262,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":54},"RIOT  261009C00011000",5.45,6.35,5.89,-1.29,18,3.0746,0.998124,0.002294,-0.091333,0.000051,0.000274,{"contract_symbol":311,"symbol":311,"bid":256,"ask":53,"last":312,"change":313,"changePercent":9,"volume":271,"openInterest":314,"open_interest":314,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":315,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009P00011000",0.07,0.06,206,-0.002098,{"strike":293,"call":317,"put":329,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":323,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":54},"RIOT  261009C00012000",4.7,5.2,4.79,-2.46,48,0.998371,0.002578,-0.028574,0.000045,0.000299,{"contract_symbol":330,"symbol":330,"bid":256,"ask":277,"last":331,"change":256,"changePercent":9,"volume":256,"openInterest":192,"open_interest":192,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009P00012000",0.19,1.5708,-0.000004,0.000015,-0.002411,{"strike":337,"call":338,"put":349,"callItm":54,"putItm":14,"isAtm":14},13,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":196,"openInterest":286,"open_interest":286,"iv":255,"implied_volatility":255,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":54},"RIOT  261009C00013000",3.7,4.25,3.87,-2.28,0.988596,0.014646,-0.035357,0.000253,0.00032,{"contract_symbol":350,"symbol":350,"bid":256,"ask":261,"last":351,"change":256,"changePercent":9,"volume":256,"openInterest":352,"open_interest":352,"iv":263,"implied_volatility":263,"delta":353,"gamma":354,"theta":355,"vega":288,"rho":256,"in_the_money":14},"RIOT  261009P00013000",0.05,27,-0.000275,0.000772,-0.002483,{"strike":357,"call":358,"put":371,"callItm":54,"putItm":14,"isAtm":14},14,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":255,"implied_volatility":255,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":54},"RIOT  261009C00014000",2.08,3.8,2.95,-1.45,21,40,0.951569,0.049277,-0.043001,0.000853,0.000328,{"contract_symbol":372,"symbol":372,"bid":256,"ask":261,"last":261,"change":373,"changePercent":9,"volume":262,"openInterest":374,"open_interest":374,"iv":263,"implied_volatility":263,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"RIOT  261009P00014000",-0.04,46,-0.006125,0.013079,-0.002676,0.000147,-0.000003,{"strike":196,"call":381,"put":393,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":67,"changePercent":9,"volume":262,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":54},"RIOT  261009C00015000",1.36,2.25,1.92,17,2.2767,0.873145,0.107711,-0.128302,0.001764,0.000318,{"contract_symbol":394,"symbol":394,"bid":256,"ask":261,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":333,"in_the_money":14},"RIOT  261009P00015000",0.03,-0.02,305,1092,1.0687,-0.009719,0.028681,-0.003026,0.00022,{"strike":405,"call":406,"put":420,"callItm":54,"putItm":14,"isAtm":54},16,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":54},"RIOT  261009C00016000",0.7,0.96,1.04,-1.28,338,26,1.1662,0.850612,0.235107,-0.078489,0.001972,0.000334,{"contract_symbol":421,"symbol":421,"bid":422,"ask":313,"last":422,"change":277,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"RIOT  261009P00016000",0.04,2175,5502,0.9351,-0.099769,0.220927,-0.038179,0.001486,-0.000043,{"strike":386,"call":432,"put":446,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"RIOT  261009C00017000",0.23,0.27,0.22,-1.2,5171,72,0.9035,0.4934,0.520607,-0.291147,0.003383,0.000202,{"contract_symbol":447,"symbol":447,"bid":74,"ask":448,"last":449,"change":450,"changePercent":9,"volume":451,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":444,"rho":457,"in_the_money":54},"RIOT  261009P00017000",0.42,0.32,0.28,2224,1670,0.8528,-0.508032,0.551501,-0.274008,-0.000223,{"strike":459,"call":460,"put":471,"callItm":14,"putItm":54,"isAtm":54},17.5,{"contract_symbol":461,"symbol":461,"bid":462,"ask":169,"last":53,"change":463,"changePercent":9,"volume":464,"openInterest":374,"open_interest":374,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"RIOT  261009C00017500",0.08,-0.89,4344,0.9667,0.270145,0.403384,-0.132258,0.002805,0.000111,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":54},"RIOT  261009P00017500",0.63,0.81,0.6,0.49,649,4775,0.805,-0.771674,0.442976,-0.088667,0.002565,-0.000342,{"strike":303,"call":486,"put":497,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":487,"symbol":487,"bid":422,"ask":351,"last":422,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"RIOT  261009C00018000",-0.72,7398,862,1.009,0.12646,0.242508,-0.052715,0.00176,0.000052,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":180,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":54},"RIOT  261009P00018000",1.13,1.29,1.21,5279,8083,0.7471,-0.940548,0.186645,-0.015968,0.001003,-0.000425,{"strike":511,"call":512,"put":522,"callItm":14,"putItm":54,"isAtm":54},18.5,{"contract_symbol":513,"symbol":513,"bid":277,"ask":395,"last":277,"change":39,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"RIOT  261009C00018500",1719,520,1.1196,0.064896,0.133378,-0.02632,0.001074,0.000027,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":527,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":54},"RIOT  261009P00018500",1.53,1.76,1.58,1.11,777,1984,0.9609,-0.961938,0.101556,-0.012216,0.000702,-0.000446,{"strike":537,"call":538,"put":549,"callItm":14,"putItm":54,"isAtm":54},19,{"contract_symbol":539,"symbol":539,"bid":261,"ask":277,"last":261,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"RIOT  261009C00019000",-0.29,2242,2041,1.2237,0.034602,0.073761,-0.013886,0.000649,0.000014,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":54},"RIOT  261009P00019000",1.85,2.38,1.98,1.24,256,2992,1.3962,-0.943464,0.096015,-0.0278,0.000964,-0.000451,{"strike":564,"call":565,"put":576,"callItm":14,"putItm":54,"isAtm":14},19.5,{"contract_symbol":566,"symbol":566,"bid":256,"ask":277,"last":277,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"RIOT  261009C00019500",-0.13,746,2033,1.2595,0.014761,0.034969,-0.005468,0.000317,0.000006,{"contract_symbol":577,"symbol":577,"bid":552,"ask":578,"last":579,"change":580,"changePercent":9,"volume":581,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":54},"RIOT  261009P00019500",3.05,2.47,1.37,55,994,1.2343,-0.986855,0.032286,-0.004713,0.000287,-0.000482,{"strike":272,"call":590,"put":601,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":591,"symbol":591,"bid":256,"ask":261,"last":261,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"RIOT  261009C00020000",-0.07,974,3567,1.3521,0.008254,0.019648,-0.003079,0.000191,0.000003,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":54},"RIOT  261009P00020000",2.8,3.3,2.99,1.47,213,1261,1.6534,-0.974229,0.042755,-0.013329,0.000508,-0.000489,{"strike":616,"call":617,"put":628,"callItm":14,"putItm":54,"isAtm":14},20.5,{"contract_symbol":618,"symbol":618,"bid":256,"ask":261,"last":261,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"RIOT  261009C00020500",-0.01,61,1528,1.3667,0.003142,0.008229,-0.002904,0.000081,0.000001,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":340,"change":632,"changePercent":9,"volume":633,"openInterest":634,"open_interest":634,"iv":609,"implied_volatility":609,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":54},"RIOT  261009P00020500",3.35,4.3,1.42,130,324,-0.987641,0.022852,-0.006298,0.000272,-0.000507,{"strike":364,"call":641,"put":649,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":642,"symbol":642,"bid":256,"ask":261,"last":261,"change":619,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":622,"implied_volatility":622,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":256,"in_the_money":14},"RIOT  261009C00021000",104,6180,0.001016,0.002949,-0.002866,0.000029,{"contract_symbol":650,"symbol":650,"bid":651,"ask":631,"last":652,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":288,"rho":660,"in_the_money":54},"RIOT  261009P00021000",4.05,4.18,1.49,100,265,1.2235,-0.999724,0.000986,-0.000086,-0.000524,{"strike":662,"call":663,"put":669,"callItm":14,"putItm":54,"isAtm":14},21.5,{"contract_symbol":664,"symbol":664,"bid":256,"ask":261,"last":261,"change":619,"changePercent":9,"volume":286,"openInterest":665,"open_interest":665,"iv":622,"implied_volatility":622,"delta":666,"gamma":667,"theta":668,"vega":288,"rho":256,"in_the_money":14},"RIOT  261009C00021500",1451,0.000302,0.00096,-0.002832,{"contract_symbol":670,"symbol":670,"bid":671,"ask":320,"last":672,"change":673,"changePercent":9,"volume":674,"openInterest":675,"open_interest":675,"iv":609,"implied_volatility":609,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":54},"RIOT  261009P00021500",4.2,4.45,1.35,34,175,-0.997615,0.005304,-0.000077,0.000063,-0.000536,{"strike":200,"call":682,"put":689,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":683,"symbol":683,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":386,"openInterest":684,"open_interest":684,"iv":595,"implied_volatility":595,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":256,"in_the_money":14},"RIOT  261009C00022000",1354,0.00007,0.000247,-0.002793,0.000002,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":694,"changePercent":9,"volume":280,"openInterest":695,"open_interest":695,"iv":609,"implied_volatility":609,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":54},"RIOT  261009P00022000",4.75,5.5,5.25,1.6,334,-0.999034,0.002327,-0.00007,0.000028,-0.000549,{"strike":702,"call":703,"put":710,"callItm":14,"putItm":54,"isAtm":14},22.5,{"contract_symbol":704,"symbol":704,"bid":256,"ask":705,"last":261,"change":256,"changePercent":9,"volume":296,"openInterest":706,"open_interest":706,"iv":595,"implied_volatility":595,"delta":707,"gamma":708,"theta":709,"vega":627,"rho":256,"in_the_money":14},"RIOT  261009C00022500",0.52,1557,0.000017,0.000066,-0.002759,{"contract_symbol":711,"symbol":711,"bid":693,"ask":712,"last":299,"change":713,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":656,"implied_volatility":656,"delta":716,"gamma":717,"theta":718,"vega":256,"rho":719,"in_the_money":54},"RIOT  261009P00022500",6.25,1.25,49,32,-0.999998,0.000011,-0.000065,-0.000562,{"strike":721,"call":722,"put":728,"callItm":14,"putItm":54,"isAtm":14},23,{"contract_symbol":723,"symbol":723,"bid":256,"ask":261,"last":261,"change":174,"changePercent":9,"volume":364,"openInterest":724,"open_interest":724,"iv":595,"implied_volatility":595,"delta":725,"gamma":726,"theta":727,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00023000",7258,0.000004,0.000016,-0.002726,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":182,"changePercent":9,"volume":733,"openInterest":734,"open_interest":734,"iv":609,"implied_volatility":609,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":54},"RIOT  261009P00023000",5.75,6.7,5.9,257,154,-0.999863,0.00038,-0.000058,0.000005,-0.000574,{"strike":741,"call":742,"put":746,"callItm":14,"putItm":54,"isAtm":14},23.5,{"contract_symbol":743,"symbol":743,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":744,"open_interest":744,"iv":595,"implied_volatility":595,"delta":627,"gamma":725,"theta":745,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00023500",418,-0.002693,{"contract_symbol":747,"symbol":747,"bid":712,"ask":748,"last":749,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":609,"implied_volatility":609,"delta":753,"gamma":754,"theta":755,"vega":688,"rho":756,"in_the_money":54},"RIOT  261009P00023500",7.25,6.3,1.06,385,232,-0.999952,0.000142,-0.000052,-0.000587,{"strike":758,"call":759,"put":763,"callItm":14,"putItm":54,"isAtm":14},24,{"contract_symbol":760,"symbol":760,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":761,"open_interest":761,"iv":622,"implied_volatility":622,"delta":256,"gamma":627,"theta":762,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00024000",1007,-0.002665,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":768,"changePercent":9,"volume":180,"openInterest":357,"open_interest":357,"iv":609,"implied_volatility":609,"delta":769,"gamma":308,"theta":770,"vega":627,"rho":771,"in_the_money":54},"RIOT  261009P00024000",6.75,7.65,7.23,1.45,-0.999984,-0.000047,-0.000599,{"strike":773,"call":774,"put":779,"callItm":14,"putItm":54,"isAtm":14},24.5,{"contract_symbol":775,"symbol":775,"bid":256,"ask":776,"last":395,"change":396,"changePercent":9,"volume":180,"openInterest":777,"open_interest":777,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":778,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00024500",0.16,489,-0.002628,{"contract_symbol":780,"symbol":780,"bid":748,"ask":781,"last":782,"change":783,"changePercent":9,"volume":271,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":784,"gamma":785,"theta":786,"vega":256,"rho":787,"in_the_money":54},"RIOT  261009P00024500",7.8,7.69,2.39,-0.999995,0.000018,-0.000042,-0.000612,{"strike":789,"call":790,"put":795,"callItm":14,"putItm":54,"isAtm":14},25,{"contract_symbol":791,"symbol":791,"bid":256,"ask":261,"last":395,"change":277,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":794,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00025000",3,1056,-0.002596,{"contract_symbol":796,"symbol":796,"bid":781,"ask":797,"last":798,"change":500,"changePercent":9,"volume":792,"openInterest":286,"open_interest":286,"iv":609,"implied_volatility":609,"delta":716,"gamma":575,"theta":799,"vega":256,"rho":800,"in_the_money":54},"RIOT  261009P00025000",8.3,8.18,-0.000037,-0.000624,{"strike":802,"call":803,"put":807,"callItm":14,"putItm":54,"isAtm":14},25.5,{"contract_symbol":804,"symbol":804,"bid":256,"ask":277,"last":261,"change":174,"changePercent":9,"volume":262,"openInterest":805,"open_interest":805,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":806,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00025500",423,-0.002565,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":768,"changePercent":9,"volume":812,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":813,"gamma":688,"theta":814,"vega":256,"rho":815,"in_the_money":54},"RIOT  261009P00025500",7.5,8.8,8.66,6,-0.999999,-0.000033,-0.000637,{"strike":413,"call":817,"put":821,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":818,"symbol":818,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":262,"openInterest":819,"open_interest":819,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":820,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00026000",4526,-0.002534,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":826,"changePercent":9,"volume":792,"openInterest":405,"open_interest":405,"iv":609,"implied_volatility":609,"delta":827,"gamma":627,"theta":828,"vega":256,"rho":829,"in_the_money":54},"RIOT  261009P00026000",8.75,9.3,9.17,1.44,-1,-0.000029,-0.000649,{"strike":831,"call":832,"put":837,"callItm":14,"putItm":54,"isAtm":14},26.5,{"contract_symbol":833,"symbol":833,"bid":256,"ask":834,"last":395,"change":256,"changePercent":9,"volume":256,"openInterest":835,"open_interest":835,"iv":622,"implied_volatility":622,"delta":256,"gamma":256,"theta":836,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00026500",0.25,207,-0.002507,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":256,"changePercent":9,"volume":256,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":842,"vega":256,"rho":843,"in_the_money":54},"RIOT  261009P00026500",8.65,10.4,8.23,-0.000025,-0.000662,{"strike":352,"call":845,"put":850,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":846,"symbol":846,"bid":256,"ask":261,"last":261,"change":847,"changePercent":9,"volume":180,"openInterest":848,"open_interest":848,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":849,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00027000",-0.21,266,-0.002472,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":855,"changePercent":9,"volume":792,"openInterest":262,"open_interest":262,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":856,"vega":256,"rho":857,"in_the_money":54},"RIOT  261009P00027000",9.75,10.3,10.05,1.28,-0.000021,-0.000674,{"strike":859,"call":860,"put":864,"callItm":14,"putItm":54,"isAtm":14},27.5,{"contract_symbol":861,"symbol":861,"bid":256,"ask":395,"last":312,"change":256,"changePercent":9,"volume":256,"openInterest":862,"open_interest":862,"iv":622,"implied_volatility":622,"delta":256,"gamma":256,"theta":863,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00027500",54,-0.002448,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":256,"changePercent":9,"volume":256,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":869,"vega":256,"rho":870,"in_the_money":54},"RIOT  261009P00027500",10.25,10.75,9.2,-0.000018,-0.000687,{"strike":872,"call":873,"put":877,"callItm":14,"putItm":54,"isAtm":14},28,{"contract_symbol":874,"symbol":874,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":180,"openInterest":875,"open_interest":875,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":876,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00028000",186,-0.002437,{"contract_symbol":878,"symbol":878,"bid":866,"ask":879,"last":880,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":656,"implied_volatility":656,"delta":827,"gamma":256,"theta":881,"vega":256,"rho":882,"in_the_money":54},"RIOT  261009P00028000",11.75,9.62,-0.000016,-0.000699,{"strike":884,"call":885,"put":890,"callItm":14,"putItm":54,"isAtm":14},28.5,{"contract_symbol":886,"symbol":886,"bid":256,"ask":462,"last":887,"change":256,"changePercent":9,"volume":256,"openInterest":888,"open_interest":888,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":889,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00028500",0.09,57,-0.002434,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":656,"implied_volatility":656,"delta":827,"gamma":256,"theta":895,"vega":256,"rho":896,"in_the_money":54},"RIOT  261009P00028500",10.5,12.7,10.26,-0.000014,-0.000712,{"strike":204,"call":898,"put":902,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":899,"symbol":899,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":900,"open_interest":900,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":901,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00029000",176,-0.002432,{"contract_symbol":903,"symbol":903,"bid":879,"ask":904,"last":905,"change":256,"changePercent":9,"volume":256,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":906,"vega":256,"rho":907,"in_the_money":54},"RIOT  261009P00029000",12.3,10.62,-0.000011,-0.000724,{"strike":909,"call":910,"put":914,"callItm":14,"putItm":54,"isAtm":14},29.5,{"contract_symbol":911,"symbol":911,"bid":256,"ask":277,"last":313,"change":256,"changePercent":9,"volume":256,"openInterest":912,"open_interest":912,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":913,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00029500",65,-0.00243,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":286,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":920,"vega":256,"rho":921,"in_the_money":54},"RIOT  261009P00029500",11.25,13.1,12.55,2.32,-0.000009,-0.000737,{"strike":923,"call":924,"put":928,"callItm":14,"putItm":54,"isAtm":14},30,{"contract_symbol":925,"symbol":925,"bid":256,"ask":277,"last":261,"change":174,"changePercent":9,"volume":180,"openInterest":926,"open_interest":926,"iv":622,"implied_volatility":622,"delta":256,"gamma":256,"theta":927,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00030000",224,-0.002429,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":933,"changePercent":9,"volume":262,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":934,"vega":256,"rho":935,"in_the_money":54},"RIOT  261009P00030000",12.6,13.55,13.05,2.37,-0.000008,-0.000749,{"strike":937,"call":938,"put":942,"callItm":14,"putItm":54,"isAtm":14},31,{"contract_symbol":939,"symbol":939,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":940,"open_interest":940,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":941,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00031000",82,-0.002426,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":656,"implied_volatility":656,"delta":827,"gamma":256,"theta":947,"vega":256,"rho":948,"in_the_money":54},"RIOT  261009P00031000",13.65,14.7,12.73,-0.000006,-0.000774,{"strike":715,"call":950,"put":954,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":951,"symbol":951,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":952,"open_interest":952,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":953,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00032000",103,-0.002424,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":333,"vega":256,"rho":959,"in_the_money":54},"RIOT  261009P00032000",14.25,15.75,14.03,-0.000799,{"strike":961,"call":962,"put":965,"callItm":14,"putItm":54,"isAtm":14},33,{"contract_symbol":963,"symbol":963,"bid":256,"ask":261,"last":834,"change":256,"changePercent":9,"volume":256,"openInterest":262,"open_interest":262,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":964,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00033000",-0.002423,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":256,"changePercent":9,"volume":256,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":970,"vega":256,"rho":971,"in_the_money":54},"RIOT  261009P00033000",15.25,16.75,14.74,-0.000002,-0.000824,{"strike":674,"call":973,"put":976,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":974,"symbol":974,"bid":256,"ask":261,"last":313,"change":256,"changePercent":9,"volume":256,"openInterest":792,"open_interest":792,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":975,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00034000",-0.002421,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":980,"change":981,"changePercent":9,"volume":180,"openInterest":256,"open_interest":256,"iv":656,"implied_volatility":656,"delta":827,"gamma":256,"theta":982,"vega":256,"rho":983,"in_the_money":54},"RIOT  261009P00034000",16.25,17.85,16.32,1.59,-0.000001,-0.000849,{"strike":985,"call":986,"put":988,"callItm":14,"putItm":54,"isAtm":14},35,{"contract_symbol":987,"symbol":987,"bid":256,"ask":261,"last":261,"change":256,"changePercent":9,"volume":256,"openInterest":180,"open_interest":180,"iv":595,"implied_volatility":595,"delta":256,"gamma":256,"theta":975,"vega":256,"rho":256,"in_the_money":14},"RIOT  261009C00035000",{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":990,"change":383,"changePercent":9,"volume":180,"openInterest":256,"open_interest":256,"iv":609,"implied_volatility":609,"delta":827,"gamma":256,"theta":256,"vega":256,"rho":992,"in_the_money":54},"RIOT  261009P00035000",17.25,18.9,-0.000874,"2026-10-08T22:07:26.804153+00:00"]