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   1.424 1.176 3.98 0.44

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.40 1.60 1.38 1.48 31 79  W   2.5 RIOT 0.00 0.05 0.02 0.02 1 691  W  
RIOT 0.90 1.00 0.95 0.98 318 683  W   3 RIOT 0.00 0.05 0.01 0.01 28 994  W  
RIOT 0.45 0.50 0.50 0.48 2071 2538  W   3.5 RIOT 0.00 0.05 0.05 0.00 360 612  W  
RIOT 0.15 0.20 0.16 0.09 7463 2938  W   4 RIOT 0.20 0.25 0.20 0.11 1068 72  W  
RIOT 0.05 0.10 0.07 0.00 3455 195  W   4.5 RIOT 0.50 0.70 0.65 0.52 54 4  W  
RIOT 0.00 0.05 0.02 0.00 190 17  W   5 RIOT 1.00 1.15 1.03 1.02 1 1  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.40 1.70 1.30 1.48 5 50  W   2.5 RIOT 0.00 0.05 0.01 0.00 0 286  W  
RIOT 0.90 1.05 0.99 0.99 40 644  W   3 RIOT 0.00 0.10 0.05 0.01 54 368  W  
RIOT 0.50 0.80 0.70 0.57 825 1508  W   3.5 RIOT 0.15 0.20 0.15 0.09 193 155  W  
RIOT 0.30 0.35 0.31 0.27 2285 1210  W   4 RIOT 0.35 0.45 0.35 0.29 568 188  W  
RIOT 0.15 0.20 0.17 0.10 1674 405  W   4.5 RIOT 0.65 0.75 0.76 0.62 87 1  W  
RIOT 0.10 0.15 0.11 0.03 534 356  W   5 RIOT 1.05 1.25 1.17 1.05 20 11  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.30 1.60 1.50 1.49 6 134  W   2.5 RIOT 0.00 0.15 0.05 0.01 133 242  W  
RIOT 0.95 1.15 1.00 1.03 128 319  W   3 RIOT 0.05 0.15 0.15 0.05 51 110  W  
RIOT 0.60 0.85 0.63 0.65 84 455  W   3.5 RIOT 0.20 0.30 0.29 0.16 43 27  W  
RIOT 0.40 0.50 0.45 0.37 564 350  W   4 RIOT 0.45 0.60 0.50 0.39 99 99  W  
RIOT 0.20 0.40 0.30 0.19 168 161  W   4.5 RIOT 0.80 0.90 1.00 0.71 1 0  W  
RIOT 0.15 0.25 0.25 0.10 107 163  W   5 RIOT 1.05 1.50 1.80 1.12 0 0  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.25 1.85 1.00 1.50 0 12  W   2.5 RIOT 0.05 0.15 0.08 0.02 6 153  W  
RIOT 1.00 1.25 1.05 1.07 26 70  W   3 RIOT 0.15 0.20 0.18 0.09 9 156  W  
RIOT 0.70 0.90 0.85 0.71 176 418  W   3.5 RIOT 0.30 0.40 0.40 0.23 25 42  W  
RIOT 0.45 0.65 0.60 0.45 284 667  W   4 RIOT 0.45 0.85 1.10 0.47 0 35  W  
RIOT 0.40 0.45 0.40 0.27 70 36  W   4.5 RIOT 0.85 1.20 1.00 0.79 5 0  W  
RIOT 0.20 0.35 0.35 0.16 27 23  W   5 RIOT 1.25 1.55 0.00 1.18 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 0.30 3.20 1.42 1.52 1 10  S   2.5 RIOT 0.00 0.15 0.12 0.04 4 18  S  
RIOT 1.10 1.25 1.15 1.11 195 910  S   3 RIOT 0.20 0.25 0.23 0.12 98 1727  S  
RIOT 0.80 1.00 0.84 0.77 36 713  S   3.5 RIOT 0.40 0.50 0.45 0.29 24 64  S  
RIOT 0.60 0.70 0.66 0.52 1343 2270  S   4 RIOT 0.65 0.80 0.75 0.53 21 189  S  
RIOT 0.45 0.60 0.50 0.34 124 119  S   4.5 RIOT 1.00 1.15 1.00 0.85 8 0  S  
RIOT 0.35 0.40 0.40 0.21 480 402  S   5 RIOT 1.25 1.60 1.55 1.23 2 50  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.35 1.95 1.25 1.54 0 9  W   2.5 RIOT 0.05 0.15 0.15 0.06 20 37  W  
RIOT 1.05 1.35 1.20 1.14 4 101  W   3 RIOT 0.20 0.35 0.35 0.16 12 516  W  
RIOT 0.85 1.00 0.90 0.82 52 140  W   3.5 RIOT 0.40 0.65 0.65 0.34 0 5  W  
RIOT 0.55 0.85 0.69 0.58 273 410  W   4 RIOT 0.70 0.85 0.80 0.59 1 100  W  
RIOT 0.45 0.60 0.55 0.40 76 84  W   4.5 RIOT 0.95 1.30 0.00 0.91 0 0  W  
RIOT 0.35 0.45 0.44 0.27 13 15  W   5 RIOT 1.25 1.70 0.00 1.28 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIOT 1.20 1.40 1.30 1.25 118 1993  S   3 RIOT 0.40 0.45 0.45 0.26 679 1544  S  
RIOT 0.80 0.85 0.85 0.73 1034 2442  S   4 RIOT 0.95 1.05 1.00 0.74 42 254  S  
RIOT 0.55 0.60 0.60 0.41 419 1427  S   5 RIOT 1.60 1.80 1.75 1.42 2 96  S  



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.