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   0.806 0.861 7.85 0.42
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.33 1.38 1.28 0.00 286 367  W   6.5 RIOT 0.00 0.01 0.01 0.00 43 3589  W  
RIOT 0.84 0.98 0.84 0.00 2558 2944  W   7 RIOT 0.00 0.01 0.01 0.00 1475 7009  W  
RIOT 0.35 0.38 0.35 0.00 12222 11392  W   7.5 RIOT 0.00 0.01 0.01 0.00 2830 3991  W  
RIOT 0.00 0.01 0.01 0.00 7108 11521  W   8 RIOT 0.01 0.17 0.19 0.00 582 1768  W  
RIOT 0.00 0.01 0.01 0.00 932 7446  W   8.5 RIOT 0.44 0.89 0.69 0.00 128 500  W  
RIOT 0.00 0.01 0.01 0.00 546 6446  W   9 RIOT 0.59 2.18 1.22 0.00 19 63  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.35 1.41 1.40 1.37 57 242  W   6.5 RIOT 0.02 0.03 0.03 0.01 300 1545  W  
RIOT 0.89 1.06 0.91 0.92 1261 2588  W   7 RIOT 0.06 0.07 0.06 0.06 1338 2346  W  
RIOT 0.51 0.54 0.52 0.55 3043 6222  W   7.5 RIOT 0.16 0.17 0.16 0.19 2304 2079  W  
RIOT 0.25 0.27 0.26 0.28 8442 5188  W   8 RIOT 0.38 0.41 0.38 0.42 965 1157  W  
RIOT 0.10 0.11 0.11 0.13 4438 2785  W   8.5 RIOT 0.74 0.78 0.82 0.77 66 286  W  
RIOT 0.05 0.06 0.06 0.05 2120 2403  W   9 RIOT 1.18 1.22 1.30 1.19 25 512  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.38 1.45 1.31 1.45 125 23  S   6.5 RIOT 0.06 0.07 0.07 0.06 210 440  S  
RIOT 0.98 1.00 0.97 1.05 545 3462  S   7 RIOT 0.12 0.14 0.14 0.16 331 4251  S  
RIOT 0.62 0.63 0.60 0.72 733 870  S   7.5 RIOT 0.28 0.30 0.28 0.32 495 1257  S  
RIOT 0.38 0.40 0.38 0.46 3577 10682  S   8 RIOT 0.51 0.54 0.56 0.56 301 1430  S  
RIOT 0.21 0.23 0.22 0.28 735 5735  S   8.5 RIOT 0.86 0.89 0.94 0.88 24 57  S  
RIOT 0.12 0.13 0.12 0.16 1288 7874  S   9 RIOT 1.12 1.29 1.32 1.26 70 1005  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.44 1.51 1.35 1.56 16 60  W   6.5 RIOT 0.11 0.12 0.12 0.12 63 679  W  
RIOT 1.06 1.18 0.98 1.18 59 448  W   7 RIOT 0.20 0.22 0.22 0.23 457 1543  W  
RIOT 0.75 0.78 0.77 0.87 448 543  W   7.5 RIOT 0.37 0.40 0.43 0.41 32 561  W  
RIOT 0.50 0.52 0.50 0.61 1012 1301  W   8 RIOT 0.62 0.65 0.71 0.65 39 682  W  
RIOT 0.31 0.35 0.32 0.42 159 1832  W   8.5 RIOT 0.95 0.98 1.01 0.95 7 69  W  
RIOT 0.22 0.23 0.22 0.28 157 4728  W   9 RIOT 1.32 1.37 1.54 1.30 15 156  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.51 1.58 1.45 1.68 3 262  W   6.5 RIOT 0.16 0.18 0.18 0.16 61 450  W  
RIOT 1.15 1.40 1.15 1.32 13 383  W   7 RIOT 0.29 0.30 0.30 0.29 134 1606  W  
RIOT 0.84 0.94 0.85 1.01 139 1227  W   7.5 RIOT 0.46 0.51 0.49 0.47 55 231  W  
RIOT 0.61 0.64 0.64 0.76 262 757  W   8 RIOT 0.71 0.94 0.81 0.70 22 94  W  
RIOT 0.42 0.45 0.42 0.56 93 885  W   8.5 RIOT 1.04 1.09 1.11 0.98 11 141  W  
RIOT 0.31 0.33 0.32 0.40 324 1226  W   9 RIOT 1.24 1.46 1.55 1.32 1 70  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.58 1.64 0.00 1.81 2 5  W   6.5 RIOT 0.30 0.33 0.00 0.19 1 584  W  
RIOT 1.28 1.30 0.00 1.46 7 88  W   7 RIOT 0.47 0.50 0.00 0.32 16 41  W  
RIOT 0.98 1.04 0.00 1.16 21 85  W   7.5 RIOT 0.67 0.71 0.00 0.50 32 70  W  
RIOT 0.73 0.78 0.00 0.90 164 158  W   8 RIOT 0.94 0.98 0.00 0.72 7 28  W  
RIOT 0.57 0.60 0.00 0.69 26 0  W   8.5 RIOT 1.26 1.32 0.00 1.00 5 13  W  
RIOT 0.45 0.48 0.00 0.53 52 105  W   9 RIOT 1.61 1.67 0.00 1.31 3 34  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.40 1.44 1.35 1.61 384 1260  S   7 RIOT 0.51 0.55 0.55 0.34 97 3807  S  
RIOT 0.92 0.93 0.93 1.05 8297 9192  S   8 RIOT 1.00 1.04 1.06 0.73 7030 5624  S  
RIOT 0.57 0.62 0.58 0.66 1061 3294  S   9 RIOT 1.57 1.71 1.87 1.28 25 1020  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.65 1.76 0.00 2.10 38 2  W   6.5 RIOT 0.40 0.46 0.00 0.22 2 200  W  
RIOT 1.29 1.45 0.00 1.76 10 10  W   7 RIOT 0.61 0.66 0.00 0.35 2 0  W  
RIOT 1.14 1.22 0.00 1.47 19 10  W   7.5 RIOT 0.84 0.90 0.00 0.52 4 0  W  
RIOT 0.91 0.98 0.00 1.21 8 5  W   8 RIOT 1.08 1.18 0.00 0.72 1 3  W  
RIOT 0.75 0.85 0.00 0.99 0 0  W   8.5 RIOT 1.45 1.56 0.00 0.96 16 0  W  
RIOT 0.60 0.70 0.00 0.80 26 3  W   9 RIOT 1.76 1.88 0.00 1.23 33 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.71 1.75 1.70 2.47 100 2066  S   7 RIOT 0.79 0.82 0.85 0.30 10 3879  S  
RIOT 1.24 1.27 1.25 1.92 452 7424  S   8 RIOT 1.31 1.35 1.36 0.56 31 6006  S  
RIOT 0.91 0.95 0.91 1.47 192 5261  S   9 RIOT 1.91 2.02 2.04 0.92 7 2322  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.