Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

RIOT BLOCKCHAIN INC. COMMON S (RIOT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RIOT RIOT BLOCKCHAIN INC. COMMON S   1.058 0.921 12.11 0.23
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 0.92 1.17 1.10 0.00 2948 4827  W   11 RIOT 0.01 0.03 0.02 0.00 9476 8816  W  
RIOT 0.64 0.68 0.66 0.00 3934 5252  W   11.5 RIOT 0.06 0.07 0.07 0.00 9234 4342  W  
RIOT 0.31 0.33 0.32 0.00 10468 10696  W   12 RIOT 0.21 0.23 0.22 0.00 4932 3863  W  
RIOT 0.12 0.13 0.13 0.00 11821 8958  W   12.5 RIOT 0.50 0.59 0.51 0.00 565 1624  W  
RIOT 0.04 0.05 0.04 0.00 18847 18357  W   13 RIOT 0.92 1.09 1.01 0.00 161 589  W  
RIOT 0.02 0.03 0.03 0.00 1057 3956  W   13.5 RIOT 1.39 1.64 1.45 0.00 144 405  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.37 1.41 1.39 1.32 1582 2311  W   11 RIOT 0.27 0.29 0.27 0.19 1703 1020  W  
RIOT 1.05 1.12 1.11 0.97 1487 1537  W   11.5 RIOT 0.44 0.47 0.46 0.34 1952 4667  W  
RIOT 0.79 0.82 0.82 0.68 2636 3884  W   12 RIOT 0.68 0.71 0.70 0.55 403 2893  W  
RIOT 0.60 0.62 0.60 0.46 2308 5706  W   12.5 RIOT 0.94 1.01 0.97 0.82 143 299  W  
RIOT 0.44 0.48 0.46 0.30 1848 3628  W   13 RIOT 1.28 1.36 1.33 1.16 97 293  W  
RIOT 0.33 0.35 0.33 0.18 1173 1062  W   13.5 RIOT 1.71 1.76 1.72 1.55 38 108  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.55 1.64 1.64 1.56 304 1296  W   11 RIOT 0.44 0.51 0.51 0.36 524 294  W  
RIOT 1.30 1.35 1.35 1.24 331 497  W   11.5 RIOT 0.69 0.72 0.70 0.54 65 638  W  
RIOT 1.06 1.09 1.07 0.97 544 1319  W   12 RIOT 0.90 0.97 0.97 0.77 122 440  W  
RIOT 0.78 0.90 0.90 0.74 193 1342  W   12.5 RIOT 1.22 1.27 1.25 1.03 65 387  W  
RIOT 0.66 0.72 0.73 0.56 829 1563  W   13 RIOT 1.51 1.59 1.65 1.35 16 133  W  
RIOT 0.57 0.58 0.56 0.41 191 731  W   13.5 RIOT 1.87 1.98 1.99 1.70 8 46  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.78 1.81 1.81 1.79 367 3010  S   11 RIOT 0.65 0.67 0.66 0.49 226 1961  S  
RIOT 1.50 1.54 1.47 1.49 606 958  S   11.5 RIOT 0.87 0.89 0.91 0.67 32 132  S  
RIOT 1.26 1.28 1.27 1.22 930 7498  S   12 RIOT 1.12 1.15 1.15 0.90 557 2514  S  
RIOT 1.06 1.09 1.08 0.99 343 632  S   12.5 RIOT 1.42 1.45 1.43 1.16 261 113  S  
RIOT 0.89 0.92 0.92 0.79 455 3144  S   13 RIOT 1.74 1.78 1.84 1.46 15 287  S  
RIOT 0.75 0.78 0.76 0.63 268 334  S   13.5 RIOT 2.10 2.15 2.12 1.79 12 7  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.83 1.99 1.93 2.02 62 721  W   11 RIOT 0.76 0.84 0.86 0.57 13 242  W  
RIOT 1.62 1.84 1.65 1.72 30 209  W   11.5 RIOT 1.02 1.27 1.06 0.76 13 327  W  
RIOT 1.42 1.49 1.48 1.46 80 1100  W   12 RIOT 1.29 1.34 1.36 0.98 267 268  W  
RIOT 1.12 1.27 1.25 1.23 12 191  W   12.5 RIOT 1.59 1.65 1.73 1.23 6 32  W  
RIOT 0.89 1.10 1.10 1.02 104 943  W   13 RIOT 1.86 1.97 2.01 1.51 14 35  W  
RIOT 0.88 0.96 0.94 0.85 134 439  W   13.5 RIOT 2.26 2.32 2.46 1.82 0 124  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.94 2.32 1.97 2.26 282 458  W   11 RIOT 0.91 0.96 0.94 0.62 32 126  W  
RIOT 1.79 1.85 2.00 1.97 52 232  W   11.5 RIOT 1.15 1.21 1.31 0.81 6 203  W  
RIOT 1.49 1.63 1.62 1.70 90 1463  W   12 RIOT 1.41 1.48 1.45 1.02 11 339  W  
RIOT 1.38 1.44 1.42 1.47 133 280  W   12.5 RIOT 1.71 1.79 1.77 1.26 2 321  W  
RIOT 1.21 1.27 1.20 1.26 77 429  W   13 RIOT 2.04 2.26 2.08 1.53 9 428  W  
RIOT 1.08 1.13 1.10 1.07 30 173  W   13.5 RIOT 2.39 2.64 2.82 1.82 3 192  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 2.15 2.31 2.25 2.51 15 0  W   11 RIOT 0.92 1.20 0.00 0.65 0 0  W  
RIOT 1.76 2.28 1.96 2.22 17 0  W   11.5 RIOT 1.22 1.36 1.50 0.83 4 0  W  
RIOT 1.51 1.81 1.75 1.96 6 0  W   12 RIOT 1.52 1.69 1.63 1.03 4 0  W  
RIOT 1.31 1.63 1.24 1.72 6 0  W   12.5 RIOT 1.80 1.95 2.34 1.26 1 0  W  
RIOT 1.35 1.47 1.30 1.50 30 0  W   13 RIOT 2.04 2.28 2.63 1.51 4 0  W  
RIOT 0.94 1.36 1.29 1.31 7 0  W   13.5 RIOT 2.49 2.62 0.00 1.78 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 2.46 2.51 2.48 3.05 1263 3820  S   11 RIOT 1.27 1.30 1.31 0.64 76 1191  S  
RIOT 2.01 2.03 2.02 2.50 1033 16724  S   12 RIOT 1.81 1.85 1.82 0.97 283 19086  S  
RIOT 1.66 1.68 1.62 2.03 355 5824  S   13 RIOT 2.45 2.49 2.47 1.39 738 974  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.