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   1.060 0.922 11.88 0.04
 
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 1.40 1.45 1.42 1.38 1111 4937  W   10.5 RIOT 0.04 0.05 0.05 0.00 1692 4106  W  
RIOT 0.95 1.00 1.00 0.89 2355 5032  W   11 RIOT 0.09 0.10 0.10 0.01 10885 4278  W  
RIOT 0.59 0.63 0.59 0.46 1561 5416  W   11.5 RIOT 0.22 0.23 0.22 0.08 7805 2531  W  
RIOT 0.34 0.36 0.36 0.17 17038 10731  W   12 RIOT 0.46 0.48 0.47 0.29 9622 2984  W  
RIOT 0.19 0.22 0.19 0.04 19475 6638  W   12.5 RIOT 0.80 0.84 0.82 0.66 2805 943  W  
RIOT 0.11 0.12 0.11 0.01 24052 7367  W   13 RIOT 1.21 1.27 1.25 1.13 466 358  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 1.56 1.64 1.63 1.55 332 1292  W   10.5 RIOT 0.23 0.25 0.24 0.15 2239 1211  W  
RIOT 1.25 1.29 1.27 1.18 625 2332  W   11 RIOT 0.37 0.39 0.39 0.27 995 829  W  
RIOT 0.95 0.99 0.98 0.86 1216 1546  W   11.5 RIOT 0.58 0.60 0.59 0.45 1117 4684  W  
RIOT 0.72 0.76 0.75 0.60 4601 2828  W   12 RIOT 0.84 0.87 0.85 0.69 3646 622  W  
RIOT 0.54 0.62 0.54 0.41 3820 4980  W   12.5 RIOT 1.15 1.19 1.15 1.00 464 217  W  
RIOT 0.41 0.43 0.44 0.27 2028 3088  W   13 RIOT 1.51 1.55 1.33 1.35 155 228  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 1.73 1.97 1.75 1.77 60 476  W   10.5 RIOT 0.40 0.42 0.44 0.29 305 454  W  
RIOT 1.45 1.61 1.46 1.42 376 1393  W   11 RIOT 0.60 0.61 0.62 0.45 134 239  W  
RIOT 1.20 1.39 1.27 1.13 238 456  W   11.5 RIOT 0.81 0.84 0.81 0.65 512 572  W  
RIOT 0.98 1.02 1.02 0.88 1270 743  W   12 RIOT 1.08 1.12 1.09 0.89 913 131  W  
RIOT 0.80 0.83 0.78 0.67 1703 494  W   12.5 RIOT 1.39 1.44 1.42 1.18 214 207  W  
RIOT 0.65 0.68 0.68 0.50 919 1281  W   13 RIOT 1.74 1.79 1.56 1.51 9 127  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 1.95 2.00 1.99 1.98 125 190  S   10.5 RIOT 0.56 0.58 0.59 0.40 655 545  S  
RIOT 1.66 1.69 1.71 1.66 617 3239  S   11 RIOT 0.75 0.79 0.79 0.57 1278 1461  S  
RIOT 1.39 1.43 1.40 1.37 102 926  S   11.5 RIOT 0.99 1.02 1.00 0.77 60 92  S  
RIOT 1.17 1.20 1.20 1.12 1671 7594  S   12 RIOT 1.25 1.29 1.29 1.01 553 2411  S  
RIOT 0.98 1.02 1.00 0.91 633 564  S   12.5 RIOT 1.56 1.61 1.62 1.29 152 24  S  
RIOT 0.82 0.87 0.85 0.73 1223 3386  S   13 RIOT 1.91 1.95 1.98 1.60 7 291  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 1.78 2.15 2.39 2.20 11 155  W   10.5 RIOT 0.69 0.72 0.70 0.48 35 79  W  
RIOT 1.82 1.86 1.81 1.89 159 733  W   11 RIOT 0.90 0.94 0.95 0.64 53 201  W  
RIOT 1.56 1.61 1.55 1.61 29 199  W   11.5 RIOT 1.15 1.18 1.16 0.85 87 327  W  
RIOT 1.35 1.39 1.38 1.36 492 914  W   12 RIOT 1.41 1.60 1.44 1.08 141 140  W  
RIOT 1.15 1.41 1.18 1.14 57 182  W   12.5 RIOT 1.71 1.98 1.75 1.34 1 31  W  
RIOT 0.99 1.04 1.01 0.95 245 908  W   13 RIOT 2.06 2.69 2.06 1.64 4 32  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 2.06 2.46 2.25 2.43 4 117  W   10.5 RIOT 0.80 0.83 0.85 0.52 19 93  W  
RIOT 1.92 2.09 1.88 2.13 124 496  W   11 RIOT 1.02 1.05 1.10 0.69 23 115  W  
RIOT 1.69 1.74 1.73 1.85 106 224  W   11.5 RIOT 1.27 1.31 1.27 0.89 4 200  W  
RIOT 1.47 1.53 1.54 1.60 1010 1124  W   12 RIOT 1.54 1.79 1.57 1.11 327 105  W  
RIOT 1.29 1.54 1.37 1.37 163 182  W   12.5 RIOT 1.86 1.92 1.73 1.36 1 321  W  
RIOT 1.13 1.19 1.22 1.17 276 412  W   13 RIOT 2.20 2.34 2.24 1.64 52 421  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 2.36 2.39 2.40 2.91 1254 4364  S   11 RIOT 1.39 1.43 1.42 0.69 212 1245  S  
RIOT 1.93 1.96 1.95 2.38 4324 16430  S   12 RIOT 1.95 1.99 1.96 1.03 492 19161  S  
RIOT 1.58 1.62 1.63 1.93 846 5497  S   13 RIOT 2.60 2.64 2.64 1.46 311 936  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.