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   1.022 1.012 11.71 -0.70
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.12 1.26 1.23 0.00 286 1172  W   10.5 RIOT 0.00 0.01 0.01 0.00 263 2860  W  
RIOT 0.63 0.79 0.66 0.00 1047 2875  W   11 RIOT 0.00 0.01 0.01 0.00 1542 3865  W  
RIOT 0.14 0.21 0.19 0.00 5074 1440  W   11.5 RIOT 0.00 0.01 0.01 0.00 7442 6430  W  
RIOT 0.00 0.01 0.02 0.00 14894 5477  W   12 RIOT 0.26 0.38 0.33 0.00 5048 3617  W  
RIOT 0.00 0.01 0.01 0.00 2717 5577  W   12.5 RIOT 0.77 0.88 0.83 0.00 688 1109  W  
RIOT 0.00 0.01 0.01 0.00 2169 4489  W   13 RIOT 1.27 1.38 1.28 0.00 151 298  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.36 1.43 1.37 1.38 401 284  W   10.5 RIOT 0.17 0.18 0.17 0.16 1453 1266  W  
RIOT 1.00 1.06 1.00 1.02 924 612  W   11 RIOT 0.32 0.35 0.32 0.29 3940 1703  W  
RIOT 0.72 0.76 0.72 0.72 2493 841  W   11.5 RIOT 0.53 0.57 0.55 0.49 5808 1387  W  
RIOT 0.51 0.53 0.52 0.49 11907 3903  W   12 RIOT 0.80 0.86 0.84 0.76 1828 1226  W  
RIOT 0.35 0.38 0.38 0.31 4867 1620  W   12.5 RIOT 1.15 1.21 1.15 1.09 1188 976  W  
RIOT 0.24 0.27 0.27 0.19 3319 2396  W   13 RIOT 1.53 1.60 1.57 1.47 203 165  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.54 1.71 1.46 1.63 45 199  S   10.5 RIOT 0.40 0.44 0.42 0.35 563 2512  S  
RIOT 1.24 1.35 1.26 1.31 526 2977  S   11 RIOT 0.58 0.61 0.60 0.53 1705 4305  S  
RIOT 1.01 1.06 1.05 1.03 756 430  S   11.5 RIOT 0.82 0.89 0.87 0.75 477 821  S  
RIOT 0.79 0.86 0.82 0.80 3020 21224  S   12 RIOT 1.11 1.18 1.14 1.01 702 10032  S  
RIOT 0.63 0.68 0.65 0.61 1102 840  S   12.5 RIOT 1.42 1.50 1.44 1.32 163 174  S  
RIOT 0.52 0.54 0.53 0.45 1032 9576  S   13 RIOT 1.77 1.89 1.80 1.66 72 1357  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.72 1.85 1.63 1.86 62 127  W   10.5 RIOT 0.54 0.67 0.62 0.49 130 105  W  
RIOT 1.44 1.57 1.53 1.56 21 368  W   11 RIOT 0.78 0.85 0.80 0.68 43 168  W  
RIOT 1.17 1.31 1.24 1.29 279 195  W   11.5 RIOT 1.01 1.09 1.12 0.90 98 1053  W  
RIOT 0.98 1.07 1.03 1.06 1162 3220  W   12 RIOT 1.27 1.40 1.35 1.16 236 409  W  
RIOT 0.80 0.87 0.81 0.86 160 283  W   12.5 RIOT 1.59 1.71 1.66 1.46 9 45  W  
RIOT 0.65 0.71 0.70 0.69 271 340  W   13 RIOT 1.93 2.04 2.01 1.78 6 18  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.89 2.03 2.00 2.09 58 50  Q   10.5 RIOT 0.76 0.82 0.78 0.60 116 409  Q  
RIOT 1.62 1.74 1.73 1.80 154 100  Q   11 RIOT 1.00 1.01 1.00 0.79 363 672  Q  
RIOT 1.38 1.52 1.48 1.53 62 143  Q   11.5 RIOT 1.18 1.30 1.24 1.01 60 457  Q  
RIOT 1.20 1.26 1.20 1.30 1085 2105  Q   12 RIOT 1.46 1.56 1.51 1.26 172 319  Q  
RIOT 0.98 1.08 1.05 1.09 181 220  Q   12.5 RIOT 1.78 1.91 1.90 1.54 1006 1017  Q  
RIOT 0.85 0.92 0.90 0.92 182 321  Q   13 RIOT 2.13 2.27 2.17 1.85 0 2  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.98 2.18 1.96 2.33 7 3  W   10.5 RIOT 0.84 0.94 0.90 0.66 12 87  W  
RIOT 1.72 1.85 1.80 2.04 34 19  W   11 RIOT 1.07 1.18 1.13 0.85 28 10  W  
RIOT 1.47 1.61 1.57 1.77 93 117  W   11.5 RIOT 1.31 1.45 1.39 1.07 6 13  W  
RIOT 1.34 1.39 1.40 1.54 190 123  W   12 RIOT 1.59 1.71 1.59 1.31 56 9  W  
RIOT 1.10 1.22 1.16 1.33 28 87  W   12.5 RIOT 1.91 2.03 2.11 1.58 6 9  W  
RIOT 0.95 1.05 1.05 1.15 66 219  W   13 RIOT 2.25 2.39 2.36 1.87 0 1  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 2.17 2.34 2.17 2.57 201 0  W   10.5 RIOT 1.02 1.11 1.07 0.70 29 0  W  
RIOT 1.91 2.06 1.99 2.28 9 0  W   11 RIOT 1.25 1.32 1.27 0.89 163 1  W  
RIOT 1.68 1.78 1.64 2.02 4 0  W   11.5 RIOT 1.49 1.62 1.62 1.10 4 0  W  
RIOT 1.47 1.60 1.56 1.78 35 10  W   12 RIOT 1.78 1.91 1.82 1.33 30 1  W  
RIOT 1.29 1.41 1.34 1.57 50 0  W   12.5 RIOT 2.09 2.20 2.12 1.58 1 2  W  
RIOT 1.13 1.22 1.20 1.38 21 0  W   13 RIOT 2.41 2.56 0.00 1.86 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 2.06 2.16 2.13 2.53 203 992  S   11 RIOT 1.40 1.47 1.41 0.90 107 801  S  
RIOT 1.66 1.70 1.71 2.04 507 1575  S   12 RIOT 1.96 2.03 2.10 1.32 337 893  S  
RIOT 1.30 1.37 1.33 1.62 404 714  S   13 RIOT 2.57 2.68 2.35 1.82 3 279  S  
 
2023-09-15 - Calls 2023-09-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 2.95 3.05 3.00 4.94 116 1127  S   11 RIOT 2.28 2.34 2.30 0.51 56 748  S  
RIOT 2.55 2.66 2.61 4.47 574 6096  S   12 RIOT 2.87 2.94 2.96 0.71 31 2432  S  
RIOT 2.22 2.30 2.26 4.05 90 1816  S   13 RIOT 3.50 3.60 3.53 0.94 9 296  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.