RIOT Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

17.66

Change

+0.95

Open

16.91

Previous

16.71

High

17.90

Low

16.75

Bid

-

Ask

-

Volume

28,585,625

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

116.3%

Hist Vol

87.6%

Opt Volume

350,936

Open Int

1,793,995

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 261113C00016500	1.61	1.74	1.64	1.31	100	3,057	W	16.50	RIOT 261113P00016500	0.45	0.52	0.54	0.15	632	425	W
RIOT 261113C00017000	1.33	1.41	1.35	0.94	1,271	31,754	W	17.00	RIOT 261113P00017000	0.62	0.74	0.68	0.28	1,480	443	W
RIOT 261113C00017500	1.03	1.14	1.08	0.64	5,312	6,742	W	17.50	RIOT 261113P00017500	0.86	0.91	0.89	0.48	377	1,183	W
RIOT 261113C00018000	0.84	0.89	0.86	0.41	6,274	3,133	W	18.00	RIOT 261113P00018000	1.12	1.27	1.10	0.75	52	811	W
RIOT 261113C00018500	0.58	0.70	0.62	0.25	1,876	957	W	18.50	RIOT 261113P00018500	1.36	1.60	1.60	1.08	25	48	W
RIOT 261113C00019000	0.48	0.51	0.50	0.14	5,750	3,091	W	19.00	RIOT 261113P00019000	1.74	1.91	1.73	1.48	104	134	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 261120C00016500	1.97	2.11	1.99	1.70	6,891	8,182	S	16.50	RIOT 261120P00016500	0.80	0.96	0.93	0.50	119	89	S
RIOT 261120C00017000	1.68	1.80	1.72	1.39	56,721	68,349	S	17.00	RIOT 261120P00017000	1.01	1.14	1.05	0.69	526	3,790	S
RIOT 261120C00017500	1.43	1.55	1.45	1.12	30,699	4,943	S	17.50	RIOT 261120P00017500	1.26	1.42	1.36	0.91	166	72	S
RIOT 261120C00018000	1.26	1.29	1.28	0.89	13,437	98,226	S	18.00	RIOT 261120P00018000	1.49	1.71	1.52	1.18	278	2,385	S
RIOT 261120C00018500	1.02	1.15	1.04	0.70	460	2,189	S	18.50	RIOT 261120P00018500	1.77	2.00	1.92	1.48	109	112	S
RIOT 261120C00019000	0.89	0.95	0.90	0.54	10,115	35,477	S	19.00	RIOT 261120P00019000	2.06	2.35	2.13	1.82	79	2,025	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 261127C00016500	1.97	2.34	2.25	2.03	2	157	W	16.50	RIOT 261127P00016500	0.88	1.15	1.05	0.73	103	18	W
RIOT 261127C00017000	1.76	2.06	1.91	1.74	139	210	W	17.00	RIOT 261127P00017000	1.12	1.43	1.27	0.94	189	90	W
RIOT 261127C00017500	1.49	1.80	1.69	1.48	140	96	W	17.50	RIOT 261127P00017500	1.38	1.71	1.45	1.17	106	28	W
RIOT 261127C00018000	1.36	1.69	1.44	1.24	440	478	W	18.00	RIOT 261127P00018000	1.67	1.87	1.87	1.43	52	1,167	W
RIOT 261127C00018500	1.25	1.35	1.42	1.04	70	92	W	18.50	RIOT 261127P00018500	1.99	2.32	2.21	1.73	7	109	W
RIOT 261127C00019000	1.01	1.21	1.14	0.86	141	270	W	19.00	RIOT 261127P00019000	2.27	2.61	2.30	2.04	33	32	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 261204C00016500	2.33	2.68	2.33	2.34	15	1,393	W	16.50	RIOT 261204P00016500	1.11	1.58	1.25	0.90	4	47	W
RIOT 261204C00017000	2.02	2.46	2.40	2.05	65	140	W	17.00	RIOT 261204P00017000	1.27	1.81	1.48	1.11	9	191	W
RIOT 261204C00017500	1.82	2.06	1.94	1.80	70	57	W	17.50	RIOT 261204P00017500	1.56	1.99	1.75	1.34	8	73	W
RIOT 261204C00018000	1.63	1.85	1.72	1.56	199	215	W	18.00	RIOT 261204P00018000	1.88	2.12	2.02	1.60	28	2,100	W
RIOT 261204C00018500	1.18	1.63	1.62	1.35	23	122	W	18.50	RIOT 261204P00018500	2.20	2.58	2.27	1.88	24	91	W
RIOT 261204C00019000	1.16	1.47	1.47	1.16	43	114	W	19.00	RIOT 261204P00019000	2.51	3.05	2.59	2.19	100	92	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 261211C00016500	2.04	2.94	2.72	2.64	29	14	W	16.50	RIOT 261211P00016500	1.10	1.92	1.43	1.02	6	10	W
RIOT 261211C00017000	2.21	2.62	2.50	2.36	58	118	W	17.00	RIOT 261211P00017000	1.30	2.12	1.69	1.23	34	8	W
RIOT 261211C00017500	2.03	2.41	2.11	2.10	23	9	W	17.50	RIOT 261211P00017500	1.60	2.39	1.95	1.46	7	7	W
RIOT 261211C00018000	1.64	2.26	1.98	1.87	194	36	W	18.00	RIOT 261211P00018000	1.82	2.47	2.17	1.71	23	435	W
RIOT 261211C00018500	1.34	2.18	1.71	1.65	4	1	W	18.50	RIOT 261211P00018500	2.15	2.92	2.47	1.98	29	14	W
RIOT 261211C00019000	1.23	1.99	1.46	1.46	11	33	W	19.00	RIOT 261211P00019000	2.71	3.20	2.82	2.27	15	21	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 261218C00015000	3.60	3.90	3.72	3.89	358	15,569	S	15.00	RIOT 261218P00015000	0.95	1.06	1.02	0.61	634	9,549	S
RIOT 261218C00016000	2.98	3.20	3.17	3.24	262	14,135	S	16.00	RIOT 261218P00016000	1.31	1.54	1.36	0.92	41	3,112	S
RIOT 261218C00017000	2.49	2.63	2.56	2.66	796	14,074	S	17.00	RIOT 261218P00017000	1.66	1.90	1.88	1.30	162	3,803	S
RIOT 261218C00018000	2.03	2.18	2.07	2.17	693	4,576	S	18.00	RIOT 261218P00018000	2.31	2.39	2.40	1.77	251	4,352	S
RIOT 261218C00019000	1.63	1.76	1.75	1.75	476	17,490	S	19.00	RIOT 261218P00019000	2.57	3.00	3.05	2.31	340	3,819	S
RIOT 261218C00020000	1.30	1.42	1.40	1.40	1,409	10,630	S	20.00	RIOT 261218P00020000	3.45	3.65	3.65	2.91	134	2,276	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	16.50	RIOT 261224P00016500	1.08	2.13	1.74	1.14	6	0	W
RIOT 261224C00017000	2.34	3.20	2.84	2.93	11	37	W	17.00	RIOT 261224P00017000	1.75	2.39	1.97	1.34	8	2	W
RIOT 261224C00017500	1.88	3.20	2.50	2.67	14	0	W	17.50	—	—	—	—	—	—	—	—
RIOT 261224C00018000	1.86	2.70	2.25	2.43	34	21	W	18.00	RIOT 261224P00018000	2.30	3.20	2.45	1.79	1	0	W
RIOT 261224C00018500	1.42	2.53	1.89	2.21	1	0	W	18.50	RIOT 261224P00018500	2.58	2.98	3.28	2.04	1	0	W
RIOT 261224C00019000	1.50	2.34	1.40	2.01	0	1	W	19.00	RIOT 261224P00019000	2.40	3.65	4.41	2.31	0	30	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIOT 270115C00015000	3.95	4.60	4.20	5.15	198	10,824	S	15.00	RIOT 270115P00015000	1.34	1.68	1.49	0.70	175	6,346	S
RIOT 270115C00016000	3.50	3.80	3.65	4.54	139	20,423	S	16.00	RIOT 270115P00016000	1.80	2.08	1.86	0.97	156	1,355	S
RIOT 270115C00017000	3.00	3.35	3.10	3.98	189	10,045	S	17.00	RIOT 270115P00017000	2.24	2.69	2.39	1.30	35	4,588	S
RIOT 270115C00018000	2.68	2.81	2.75	3.48	415	7,981	S	18.00	RIOT 270115P00018000	2.83	3.20	2.98	1.68	46	1,032	S
RIOT 270115C00019000	2.22	2.40	2.39	3.03	88	1,051	S	19.00	RIOT 270115P00019000	3.35	4.05	3.60	2.11	29	1,857	S
RIOT 270115C00020000	1.90	2.04	2.00	2.63	677	14,125	S	20.00	RIOT 270115P00020000	4.05	4.30	4.20	2.58	32	4,901	S

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