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   1.028 0.921 11.93 -0.18
 
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 1.38 1.65 1.39 0.00 489 4381  W   10.5 RIOT 0.00 0.01 0.01 0.00 44 4484  W  
RIOT 0.90 1.23 0.92 0.00 4057 4980  W   11 RIOT 0.00 0.01 0.01 0.00 717 10541  W  
RIOT 0.41 0.49 0.42 0.00 2838 5758  W   11.5 RIOT 0.00 0.01 0.01 0.00 5612 4750  W  
RIOT 0.00 0.01 0.01 0.00 20682 10517  W   12 RIOT 0.06 0.09 0.06 0.00 22655 5657  W  
RIOT 0.00 0.01 0.01 0.00 15286 8289  W   12.5 RIOT 0.35 0.79 0.59 0.00 848 1490  W  
RIOT 0.00 0.01 0.01 0.00 6956 15111  W   13 RIOT 0.86 1.28 1.12 0.00 315 577  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 1.57 1.62 1.60 1.54 373 1525  W   10.5 RIOT 0.15 0.16 0.16 0.09 2119 2108  W  
RIOT 1.20 1.23 1.23 1.14 678 2338  W   11 RIOT 0.27 0.28 0.28 0.19 1680 1979  W  
RIOT 0.89 0.91 0.91 0.80 784 1560  W   11.5 RIOT 0.46 0.47 0.47 0.36 2031 5161  W  
RIOT 0.65 0.66 0.66 0.54 2882 4574  W   12 RIOT 0.70 0.73 0.71 0.59 921 2948  W  
RIOT 0.46 0.48 0.46 0.34 4850 6048  W   12.5 RIOT 1.01 1.04 1.03 0.89 239 347  W  
RIOT 0.33 0.34 0.34 0.20 3455 4438  W   13 RIOT 1.29 1.61 1.38 1.26 51 311  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 1.68 1.84 1.73 1.74 55 470  W   10.5 RIOT 0.32 0.33 0.33 0.24 271 922  W  
RIOT 1.40 1.46 1.45 1.39 69 1304  W   11 RIOT 0.48 0.50 0.51 0.39 112 563  W  
RIOT 1.14 1.18 1.16 1.09 120 605  W   11.5 RIOT 0.69 0.72 0.62 0.58 879 634  W  
RIOT 0.91 0.94 0.92 0.83 1061 1366  W   12 RIOT 0.95 0.98 0.99 0.82 175 422  W  
RIOT 0.71 0.75 0.71 0.62 596 1338  W   12.5 RIOT 1.26 1.30 1.17 1.11 34 387  W  
RIOT 0.57 0.60 0.58 0.46 985 1657  W   13 RIOT 1.61 1.65 1.61 1.44 7 144  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 1.92 1.97 1.95 1.96 10 278  S   10.5 RIOT 0.48 0.49 0.47 0.36 120 1323  S  
RIOT 1.60 1.65 1.65 1.63 169 3005  S   11 RIOT 0.67 0.68 0.67 0.52 269 1988  S  
RIOT 1.34 1.37 1.36 1.33 143 1023  S   11.5 RIOT 0.88 0.91 0.94 0.72 51 147  S  
RIOT 1.11 1.13 1.12 1.08 820 7539  S   12 RIOT 1.16 1.17 1.17 0.96 608 2654  S  
RIOT 0.92 0.94 0.94 0.86 2720 661  S   12.5 RIOT 1.46 1.49 1.39 1.24 112 276  S  
RIOT 0.77 0.80 0.79 0.68 2466 3254  S   13 RIOT 1.81 1.83 1.87 1.55 301 293  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 2.00 2.32 2.03 2.18 12 144  W   10.5 RIOT 0.60 0.63 0.63 0.44 31 88  W  
RIOT 1.77 1.82 1.75 1.86 4 751  W   11 RIOT 0.80 0.83 0.76 0.61 13 245  W  
RIOT 1.52 1.75 1.72 1.57 5 224  W   11.5 RIOT 1.04 1.07 1.08 0.81 187 330  W  
RIOT 1.29 1.33 1.33 1.32 187 1080  W   12 RIOT 1.31 1.35 1.35 1.04 4 282  W  
RIOT 1.10 1.14 1.12 1.10 92 199  W   12.5 RIOT 1.62 2.23 1.65 1.31 7 32  W  
RIOT 0.94 0.98 0.94 0.91 67 986  W   13 RIOT 1.95 2.01 1.84 1.60 5 49  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 2.05 2.24 1.96 2.40 3 116  W   10.5 RIOT 0.71 0.75 0.75 0.50 12 108  W  
RIOT 1.53 1.95 1.98 2.09 44 497  W   11 RIOT 0.89 0.96 0.91 0.67 22 122  W  
RIOT 1.65 1.93 1.62 1.81 10 238  W   11.5 RIOT 1.16 1.21 1.13 0.86 23 205  W  
RIOT 1.43 1.47 1.43 1.56 115 1466  W   12 RIOT 1.44 1.49 1.49 1.08 5 346  W  
RIOT 1.04 1.27 1.27 1.33 66 228  W   12.5 RIOT 1.75 1.80 1.68 1.34 3 323  W  
RIOT 1.09 1.12 1.12 1.13 145 432  W   13 RIOT 2.08 2.14 2.10 1.62 9 428  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 2.31 2.41 2.37 2.64 1 0  W   10.5 RIOT 0.84 0.88 1.06 0.53 0 1  W  
RIOT 1.61 2.30 2.11 2.34 21 15  W   11 RIOT 1.06 1.37 0.99 0.69 2 0  W  
RIOT 1.81 1.85 2.08 2.06 18 17  W   11.5 RIOT 1.17 1.45 1.25 0.88 1 3  W  
RIOT 1.59 1.64 1.58 1.80 63 6  W   12 RIOT 1.60 1.63 1.63 1.09 15 4  W  
RIOT 1.41 1.45 1.45 1.57 32 0  W   12.5 RIOT 1.89 1.95 1.82 1.33 1 1  W  
RIOT 1.25 1.28 1.36 1.37 72 20  W   13 RIOT 2.23 2.29 2.29 1.59 2 4  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 2.32 2.35 2.31 2.87 282 3687  S   11 RIOT 1.30 1.33 1.33 0.68 515 1211  S  
RIOT 1.88 1.90 1.89 2.33 808 16352  S   12 RIOT 1.86 1.88 1.88 1.03 95 19157  S  
RIOT 1.54 1.56 1.54 1.88 1253 5935  S   13 RIOT 2.50 2.54 2.53 1.47 22 1540  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.