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

Option Chains For RIOT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RIOT RIOT BLOCKCHAIN INC. COMMON S   2.448 1.123 3.77 -0.48

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.20 1.30 1.20 0.00 400 3030  W   2.5 RIOT 0.00 0.05 0.05 0.00 11 1534  W  
RIOT 0.70 0.80 0.75 0.00 689 2260  W   3 RIOT 0.00 0.05 0.03 0.00 22 1618  W  
RIOT 0.20 0.30 0.29 0.00 1169 2400  W   3.5 RIOT 0.00 0.05 0.01 0.00 415 2394  W  
RIOT 0.00 0.05 0.02 0.00 1875 4827  W   4 RIOT 0.20 0.35 0.15 0.00 1287 1132  W  
RIOT 0.00 0.05 0.03 0.00 511 4874  W   4.5 RIOT 0.65 0.90 0.86 0.00 190 330  W  
RIOT 0.00 0.05 0.05 0.00 36 2952  W   5 RIOT 1.15 1.50 1.35 0.00 7 123  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.20 1.80 1.25 1.27 45 406  W   2.5 RIOT 0.05 0.10 0.05 0.00 62 521  W  
RIOT 0.80 0.95 0.90 0.78 252 957  W   3 RIOT 0.10 0.20 0.15 0.01 477 356  W  
RIOT 0.55 0.65 0.60 0.37 883 3613  W   3.5 RIOT 0.35 0.40 0.36 0.10 834 505  W  
RIOT 0.40 0.45 0.42 0.13 4443 2277  W   4 RIOT 0.55 0.75 0.63 0.36 253 295  W  
RIOT 0.30 0.35 0.32 0.03 1155 1567  W   4.5 RIOT 1.00 1.65 1.10 0.76 19 132  W  
RIOT 0.20 0.25 0.24 0.01 933 1655  W   5 RIOT 1.40 1.55 1.40 1.24 38 28  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.30 1.45 1.33 1.28 128 2377  S   2.5 RIOT 0.05 0.20 0.15 0.01 131 1382  S  
RIOT 1.00 1.10 1.05 0.82 172 3263  S   3 RIOT 0.20 0.35 0.35 0.05 165 278  S  
RIOT 0.80 0.85 0.85 0.46 236 853  S   3.5 RIOT 0.40 0.65 0.60 0.19 377 453  S  
RIOT 0.60 0.70 0.60 0.23 1324 2269  S   4 RIOT 0.80 1.10 0.92 0.46 176 610  S  
RIOT 0.45 0.60 0.50 0.10 1959 1000  S   4.5 RIOT 1.20 1.60 1.30 0.83 17 49  S  
RIOT 0.40 0.45 0.45 0.04 406 2388  S   5 RIOT 1.55 2.00 1.46 1.27 0 42  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.30 1.50 1.25 1.29 20 439  W   2.5 RIOT 0.20 0.25 0.20 0.02 58 155  W  
RIOT 1.05 1.40 0.96 0.86 227 615  W   3 RIOT 0.30 0.50 0.45 0.09 102 122  W  
RIOT 0.85 1.05 0.90 0.53 135 221  W   3.5 RIOT 0.50 0.80 0.76 0.26 1 26  W  
RIOT 0.70 0.85 0.75 0.30 104 201  W   4 RIOT 0.95 1.10 1.06 0.53 7 62  W  
RIOT 0.45 1.15 0.60 0.16 42 352  W   4.5 RIOT 1.25 1.85 1.22 0.89 0 12  W  
RIOT 0.40 0.70 0.40 0.08 45 234  W   5 RIOT 1.70 2.30 1.78 1.31 5 15  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.25 2.30 1.35 1.31 12 23  W   2.5 RIOT 0.25 0.35 0.30 0.04 26 49  W  
RIOT 1.10 1.45 1.50 0.91 1 177  W   3 RIOT 0.45 0.70 0.50 0.13 24 204  W  
RIOT 0.90 1.50 1.25 0.59 33 123  W   3.5 RIOT 0.60 0.95 0.85 0.32 11 10  W  
RIOT 0.75 1.40 0.90 0.37 46 583  W   4 RIOT 1.00 1.70 1.45 0.59 27 37  W  
RIOT 0.70 0.80 0.55 0.22 28 80  W   4.5 RIOT 1.25 2.00 1.60 0.95 1 41  W  
RIOT 0.60 0.70 0.70 0.13 8 135  W   5 RIOT 1.70 2.35 0.00 1.35 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.40 1.95 2.05 1.33 0 20  W   2.5 RIOT 0.25 0.45 0.40 0.06 42 21  W  
RIOT 1.15 1.55 1.20 0.94 18 32  W   3 RIOT 0.45 1.05 0.60 0.17 28 41  W  
RIOT 1.05 1.80 1.10 0.64 12 70  W   3.5 RIOT 0.70 1.35 0.90 0.37 32 36  W  
RIOT 0.85 1.30 0.80 0.42 62 197  W   4 RIOT 0.90 1.70 1.25 0.65 4 10  W  
RIOT 0.65 1.00 0.70 0.27 62 91  W   4.5 RIOT 1.10 2.20 1.00 1.00 0 5  W  
RIOT 0.60 1.20 0.61 0.17 247 448  W   5 RIOT 1.50 2.75 0.00 1.40 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.30 1.40 1.40 0.98 229 8266  S   3 RIOT 0.65 0.75 0.77 0.21 196 712  S  
RIOT 1.00 1.10 1.10 0.47 1136 4427  S   4 RIOT 1.25 1.45 1.35 0.70 232 300  S  
RIOT 0.75 0.85 0.85 0.21 617 4495  S   5 RIOT 2.00 2.25 1.90 1.44 0 7  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.50 2.60 1.80 1.37 10 0  W   2.5 RIOT 0.35 0.50 0.50 0.10 36 0  W  
RIOT 1.30 1.65 1.40 1.02 4 0  W   3 RIOT 0.55 1.55 0.80 0.24 3 1  W  
RIOT 1.10 1.45 1.35 0.73 5 0  W   3.5 RIOT 0.85 1.70 0.00 0.46 0 0  W  
RIOT 0.95 1.15 1.15 0.52 49 31  W   4 RIOT 1.25 2.00 0.00 0.74 0 0  W  
RIOT 0.90 1.35 0.90 0.37 29 5  W   4.5 RIOT 1.30 2.65 0.00 1.09 0 0  W  
RIOT 0.70 1.75 0.85 0.25 67 0  W   5 RIOT 1.70 4.10 0.00 1.48 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.75 1.85 1.83 1.35 715 1235  S   3 RIOT 1.20 1.35 1.30 0.54 16 180  S  
RIOT 1.55 1.80 1.70 0.93 83 354  S   4 RIOT 1.30 2.75 1.90 1.11 10 22  S  
RIOT 1.25 1.50 1.50 0.65 61 429  S   5 RIOT 2.25 3.60 2.70 1.82 0 6  S  



Data Provided by HistoricalOptionData.com
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.