Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RIOT RIOT BLOCKCHAIN INC. COMMON S   1.356 1.256 14.995 -2.47

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 2.92 3.10 3.00 0.00 64 662  S   12 RIOT 0.00 0.01 0.01 0.00 701 1910  S  
RIOT 1.87 2.47 3.00 0.00 1 53  S   13 RIOT 0.00 0.01 0.01 0.00 235 511  S  
RIOT 0.91 1.37 1.91 0.00 1 40  S   14 RIOT 0.00 0.01 0.01 0.00 1653 362  S  
RIOT 0.09 0.12 0.09 0.00 834 1901  S   15 RIOT 0.07 0.12 0.07 0.00 7220 5204  S  
RIOT 0.00 0.02 0.01 0.00 3337 452  S   16 RIOT 0.90 1.05 1.00 0.00 5381 1726  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.20 3.40 4.53 3.08 10 11  W   12 RIOT 0.30 0.33 0.31 0.08 1432 91  W  
RIOT 2.45 2.53 2.45 2.23 185 12  W   13 RIOT 0.48 0.50 0.51 0.23 486 180  W  
RIOT 1.74 1.81 1.78 1.51 337 56  W   14 RIOT 0.75 0.80 0.78 0.52 2390 295  W  
RIOT 1.14 1.21 1.23 0.96 666 133  W   15 RIOT 1.16 1.20 1.18 0.96 2520 1132  W  
RIOT 0.72 0.76 0.75 0.57 2071 142  W   16 RIOT 1.72 1.78 1.73 1.58 1256 671  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.40 3.65 4.35 3.29 8 0  W   12 RIOT 0.50 0.54 0.53 0.29 107 117  W  
RIOT 2.59 3.00 2.93 2.55 2 1  W   13 RIOT 0.75 0.79 0.78 0.55 303 74  W  
RIOT 2.06 2.17 2.22 1.92 43 40  W   14 RIOT 1.08 1.15 1.10 0.93 756 62  W  
RIOT 1.52 1.61 1.57 1.41 116 98  W   15 RIOT 1.51 1.57 1.58 1.42 807 229  W  
RIOT 1.09 1.15 1.13 1.01 318 73  W   16 RIOT 2.09 2.18 2.10 2.02 300 244  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.45 3.80 8.40 3.50 0 2  W   12 RIOT 0.61 0.75 0.68 0.51 15 4  W  
RIOT 2.85 3.15 3.55 2.82 2 4  W   13 RIOT 0.94 1.03 0.85 0.82 16 24  W  
RIOT 2.23 2.48 2.51 2.24 6 0  W   14 RIOT 1.33 1.36 1.40 1.24 296 36  W  
RIOT 1.76 1.90 1.96 1.75 23 6  W   15 RIOT 1.78 1.88 1.73 1.75 282 85  W  
RIOT 1.35 1.47 1.56 1.35 131 3  W   16 RIOT 2.36 2.46 2.38 2.35 111 205  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.75 3.90 9.30 3.70 0 1  S   12 RIOT 0.81 0.86 0.78 0.70 218 269  S  
RIOT 3.10 3.25 3.35 3.06 2 14  S   13 RIOT 1.14 1.19 1.17 1.06 292 443  S  
RIOT 2.49 2.70 2.65 2.51 19 7  S   14 RIOT 1.55 1.60 1.55 1.50 406 246  S  
RIOT 2.01 2.09 2.08 2.03 173 267  S   15 RIOT 2.00 2.09 2.06 2.03 1069 1660  S  
RIOT 1.60 1.68 1.65 1.64 251 46  S   16 RIOT 2.60 2.67 2.63 2.64 376 491  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.75 4.20 8.76 3.89 0 2  W   12 RIOT 0.85 1.06 0.91 0.88 28 8  W  
RIOT 3.05 3.60 8.09 3.27 0 7  W   13 RIOT 1.21 1.35 1.28 1.27 86 50  W  
RIOT 2.48 2.95 3.29 2.74 14 8  W   14 RIOT 1.67 1.79 1.61 1.74 35 24  W  
RIOT 2.12 2.27 2.19 2.28 212 3  W   15 RIOT 2.14 2.33 2.20 2.28 76 59  W  
RIOT 1.68 2.09 1.85 1.89 36 0  W   16 RIOT 2.73 2.86 2.64 2.88 88 60  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.85 4.30 4.15 4.06 13 0  W   12 RIOT 0.98 1.15 1.11 1.05 162 28  W  
RIOT 3.20 3.85 4.44 3.47 100 0  W   13 RIOT 1.37 1.51 0.57 1.46 0 107  W  
RIOT 2.71 3.05 0.00 2.95 0 0  W   14 RIOT 1.70 2.10 1.48 1.94 5 5  W  
RIOT 2.25 2.73 2.52 2.50 20 0  W   15 RIOT 2.33 2.46 2.40 2.49 63 70  W  
RIOT 1.88 2.16 2.00 2.12 45 0  W   16 RIOT 2.91 3.10 2.43 3.10 17 58  W  
RIOT 1.67 2.04 1.94 1.94 9 3  W   16.5 RIOT 3.15 3.40 3.29 3.43 1 12  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 3.65 3.90 4.25 3.82 2 20  S   13 RIOT 1.72 1.77 1.73 1.80 95 368  S  
RIOT 3.10 3.30 3.30 3.33 10 77  S   14 RIOT 2.14 2.24 2.20 2.31 228 250  S  
RIOT 2.75 2.80 2.75 2.90 99 677  S   15 RIOT 2.71 2.80 2.74 2.87 378 11402  S  
RIOT 2.32 2.41 2.36 2.52 259 46  S   16 RIOT 3.30 3.45 3.38 3.49 195 630  S  


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


Data Provided by HistoricalOptionData.com
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.