Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for RIOT (RIOT BLOCKCHAIN INC. COMMON S)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 RIOT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

37.37 

 RIOT BLOCKCHAIN INC. COMMON S       CHANGE

2.45 

 HIGH 38.06   LOW 33.67   DIVIDEND DATE  
 OPEN 36.33   CLOSE 34.92   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 15,927,370   SPLIT DATE     DATE/TIME: 2021-11-29 
 OPTION VOLUME 176603   IMPLIED VOLATILITY 1.21   HISTORICAL VOL  1.38 
Data used in the screeners below are delayed from November 5, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RIOT  31.49    RIOT  Dec 17 '21  34.00  4.57  4.57  14.51%    1.31  1
 RIOT  31.49    RIOT  Dec 17 '21  31.00  5.70  5.21  16.54%    1.30  1
 RIOT  31.49    RIOT  Dec 17 '21  33.00  4.90  4.90  15.56%    1.30  1
 RIOT  31.49    RIOT  Dec 17 '21  32.00  5.25  5.25  16.67%    1.29  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RIOT  Dec 17 '21  34.00   C  4.57    RIOT  Dec 17 '21  34.00   P  7.10    11.67  2.51
 RIOT  Dec 17 '21  33.00   C  4.90    RIOT  Dec 17 '21  33.00   P  6.38    11.28  1.51
 RIOT  Dec 17 '21  32.00   C  5.25    RIOT  Dec 17 '21  32.00   P  5.69    10.94  0.51
 RIOT  Dec 17 '21  31.00   C  5.70    RIOT  Dec 17 '21  31.00   P  5.05    10.75  0.49
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RIOT  Nov 19 '21  34.00   P  4.65    RIOT  Nov 19 '21  29.00   P  1.74    2.91  5.00
 RIOT  Nov 19 '21  33.00   P  3.98    RIOT  Nov 19 '21  29.00   P  1.74    2.24  4.00
 RIOT  Nov 19 '21  34.00   P  4.65    RIOT  Nov 19 '21  30.00   P  2.23    2.42  4.00
 RIOT  Nov 19 '21  32.00   P  3.34    RIOT  Nov 19 '21  29.00   P  1.74    1.60  3.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RIOT  Mar 18 '22  31.00   C  9.35    RIOT  Mar 18 '22  34.00   C  8.05    1.30  3.00
 RIOT  Mar 18 '22  29.00   C  10.10    RIOT  Mar 18 '22  34.00   C  8.05    2.05  5.00
 RIOT  Feb 18 '22  30.00   C  8.88    RIOT  Feb 18 '22  32.00   C  7.92    0.96  2.00
 RIOT  Feb 18 '22  31.00   C  8.46    RIOT  Feb 18 '22  32.00   C  7.92    0.54  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RIOT  Nov 19 '21  34.00   C  2.18    RIOT  Nov 19 '21  29.00   C  4.25    -2.07  5.00
 RIOT  Nov 19 '21  33.00   C  2.50    RIOT  Nov 19 '21  29.00   C  4.25    -1.75  4.00
 RIOT  Nov 19 '21  34.00   C  2.18    RIOT  Nov 19 '21  30.00   C  3.75    -1.57  4.00
 RIOT  Nov 19 '21  34.00   C  2.18    RIOT  Nov 19 '21  31.00   C  3.25    -1.07  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RIOT  Jan 19 '24  30.00   P  16.30    RIOT  Jan 19 '24  32.00   P  17.60    -1.30  2.00
 RIOT  Jun 17 '22  29.00   P  9.35    RIOT  Jun 17 '22  30.00   P  9.93    -0.58  1.00
 RIOT  Mar 18 '22  30.00   P  7.97    RIOT  Mar 18 '22  31.00   P  8.55    -0.58  1.00
 RIOT  Feb 18 '22  31.00   P  7.82    RIOT  Feb 18 '22  33.00   P  9.05    -1.23  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RIOT  Dec 17 '21  32.00   C  5.25    RIOT  Jan 20 '23  32.00   C  14.25    -9.00  13
 RIOT  Dec 17 '21  30.00   C  6.00    RIOT  Jan 19 '24  30.00   C  18.70    -12.70  25
 RIOT  Feb 18 '22  30.00   C  8.88    RIOT  Jan 19 '24  30.00   C  18.70    -9.82  23
 RIOT  Dec 17 '21  32.00   C  5.25    RIOT  Jan 19 '24  32.00   C  18.85    -13.60  25
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RIOT  Dec 17 '21  32.00   P  5.69    RIOT  Jan 19 '24  32.00   P  17.60    -11.91  25
 RIOT  Jan 21 '22  32.00   P  7.45    RIOT  Jan 19 '24  32.00   P  17.60    -10.15  24
 RIOT  Dec 17 '21  30.00   P  4.50    RIOT  Jan 19 '24  30.00   P  16.30    -11.80  25
 RIOT  Nov 19 '21  32.00   P  3.34    RIOT  Jan 19 '24  32.00   P  17.60    -14.26  26
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.