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   1.029 0.903 9.13 0.84
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.11 1.23 1.12 0.00 2090 2378  S   8 RIOT 0.00 0.01 0.01 0.00 1355 5739  S  
RIOT 0.60 0.85 0.62 0.00 8127 5121  S   8.5 RIOT 0.00 0.01 0.01 0.00 5707 2632  S  
RIOT 0.11 0.22 0.12 0.00 27443 11008  S   9 RIOT 0.00 0.01 0.01 0.00 6390 4526  S  
RIOT 0.00 0.01 0.01 0.00 2618 4704  S   9.5 RIOT 0.31 0.47 0.41 0.00 1477 1658  S  
RIOT 0.00 0.01 0.01 0.00 629 13110  S   10 RIOT 0.81 0.98 0.87 0.00 5447 6236  S  
RIOT 0.00 0.01 0.01 0.00 62 3490  S   10.5 RIOT 1.25 1.73 1.39 0.00 2679 2738  S  
 
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 1.22 1.26 1.26 1.20 938 2198  W   8 RIOT 0.11 0.12 0.11 0.06 2217 2087  W  
RIOT 0.85 0.89 0.85 0.81 3535 5050  W   8.5 RIOT 0.22 0.24 0.23 0.16 4212 1538  W  
RIOT 0.56 0.58 0.57 0.49 6648 6775  W   9 RIOT 0.43 0.44 0.44 0.35 1286 648  W  
RIOT 0.36 0.38 0.37 0.27 3144 3589  W   9.5 RIOT 0.71 0.78 0.73 0.63 421 797  W  
RIOT 0.23 0.25 0.25 0.14 4577 2779  W   10 RIOT 1.07 1.13 1.08 0.99 575 966  W  
RIOT 0.15 0.17 0.15 0.06 8613 5545  W   10.5 RIOT 1.51 1.55 1.57 1.42 105 1162  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 1.35 1.40 1.40 1.35 332 2507  W   8 RIOT 0.24 0.26 0.24 0.17 1265 2550  W  
RIOT 1.03 1.08 1.07 1.00 597 1467  W   8.5 RIOT 0.40 0.42 0.42 0.31 1344 427  W  
RIOT 0.77 0.79 0.79 0.71 751 874  W   9 RIOT 0.62 0.65 0.65 0.52 123 690  W  
RIOT 0.57 0.60 0.60 0.49 997 496  W   9.5 RIOT 0.91 0.96 0.94 0.80 143 458  W  
RIOT 0.43 0.45 0.45 0.32 494 873  W   10 RIOT 1.26 1.32 1.30 1.13 143 940  W  
RIOT 0.33 0.35 0.33 0.21 237 937  W   10.5 RIOT 1.66 1.72 1.75 1.51 12 639  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 1.35 1.54 1.54 1.51 172 817  W   8 RIOT 0.36 0.38 0.39 0.25 190 1517  W  
RIOT 1.18 1.23 1.19 1.18 2111 258  W   8.5 RIOT 0.54 0.57 0.56 0.42 335 1087  W  
RIOT 0.94 0.97 0.94 0.90 210 229  W   9 RIOT 0.78 1.01 0.81 0.63 124 142  W  
RIOT 0.74 0.77 0.73 0.67 92 321  W   9.5 RIOT 1.07 1.12 1.11 0.89 14 180  W  
RIOT 0.59 0.61 0.59 0.49 474 338  W   10 RIOT 1.42 1.47 1.45 1.20 106 998  W  
RIOT 0.47 0.50 0.49 0.35 128 325  W   10.5 RIOT 1.82 2.05 1.82 1.56 62 141  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 1.64 1.67 1.67 1.68 642 2586  S   8 RIOT 0.49 0.51 0.50 0.32 2364 3007  S  
RIOT 1.11 1.13 1.13 1.08 494 1768  S   9 RIOT 0.95 0.97 0.96 0.69 1208 2447  S  
RIOT 0.76 0.78 0.78 0.66 1527 2551  S   10 RIOT 1.59 1.62 1.61 1.24 54 2117  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 1.47 1.79 1.74 1.85 36 82  W   8 RIOT 0.59 0.62 0.60 0.36 101 141  W  
RIOT 1.40 1.51 1.42 1.54 15 71  W   8.5 RIOT 0.79 0.83 0.84 0.52 7 81  W  
RIOT 1.22 1.27 1.19 1.26 138 246  W   9 RIOT 1.05 1.10 1.11 0.73 76 178  W  
RIOT 1.03 1.07 1.02 1.03 87 60  W   9.5 RIOT 1.35 1.40 1.43 0.97 5 102  W  
RIOT 0.87 0.91 0.87 0.83 128 498  W   10 RIOT 1.69 1.74 1.92 1.25 12 88  W  
RIOT 0.75 0.78 0.76 0.66 67 183  W   10.5 RIOT 2.06 2.16 2.09 1.56 22 83  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 1.61 1.91 1.91 2.03 3 222  W   8 RIOT 0.67 0.69 0.70 0.38 218 273  W  
RIOT 1.39 1.60 1.35 1.72 16 33  W   8.5 RIOT 0.88 0.92 0.91 0.54 11 63  W  
RIOT 1.33 1.36 1.33 1.45 64 101  W   9 RIOT 1.14 1.18 1.21 0.74 21 37  W  
RIOT 1.08 1.17 1.18 1.21 138 35  W   9.5 RIOT 1.44 1.54 1.54 0.96 9 70  W  
RIOT 0.97 1.00 0.98 1.00 149 306  W   10 RIOT 1.78 1.85 1.99 1.22 19 42  W  
RIOT 0.84 0.88 0.86 0.83 14 47  W   10.5 RIOT 2.16 2.21 2.25 1.52 20 87  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 2.13 2.15 2.10 2.64 271 2157  S   8 RIOT 0.93 0.96 0.94 0.37 528 3525  S  
RIOT 1.65 1.68 1.67 2.07 595 7021  S   9 RIOT 1.44 1.48 1.49 0.66 146 1571  S  
RIOT 1.30 1.33 1.32 1.60 1517 4582  S   10 RIOT 2.09 2.12 2.12 1.05 365 3761  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.