# Quote for RIOT (RIOT BLOCKCHAIN INC.  COMMON S)

> RIOT stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for RIOT.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 17.66 |
| Change | +0.95 |
| Open | 16.91 |
| Previous | 16.71 |
| High | 17.90 |
| Low | 16.75 |
| Bid | - |
| Ask | - |
| Volume | 28,585,625 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 116.3% |
| Hist Vol | 87.6% |
| Opt Volume | 350,936 |
| Open Int | 1,793,995 |

## Option strategies

The best candidates for RIOT from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261218C00012000) | 3.58 | 1.61 | 11.52% | 1 | 1.19 |
| [Nov 20 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261120C00012000) | 2.89 | 0.92 | 6.59% | 0 | 1.13 |
| [Nov 20 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261120C00014000) | 1.60 | 1.60 | 11.45% | 0 | 0.98 |
| [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270115C00012000) | 3.54 | 1.57 | 11.24% | 2 | 0.96 |
| [Dec 18 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261218C00014000) | 2.14 | 2.14 | 15.32% | 1 | 0.96 |
| [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261120C00015000) | 1.16 | 1.16 | 8.27% | 0 | 0.95 |
| [Jun 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270617C00012000) | 5.03 | 3.06 | 21.90% | 7 | 0.95 |
| [Mar 19 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270319C00013000) | 3.73 | 2.76 | 19.76% | 4 | 0.94 |
| [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261218C00013000) | 2.55 | 1.58 | 11.31% | 1 | 0.93 |
| [Sep 17 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270917C00013000) | 5.26 | 4.29 | 30.71% | 10 | 0.93 |
| [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270115C00015000) | 2.13 | 2.13 | 15.25% | 2 | 0.93 |
| [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270115C00013000) | 2.91 | 1.94 | 13.89% | 2 | 0.91 |
| [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270617C00015000) | 3.75 | 3.75 | 26.84% | 7 | 0.91 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261218C00015000) | 1.64 | 1.64 | 11.70% | 1 | 0.90 |
| [Jan 15 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270115C00014000) | 2.45 | 2.45 | 17.54% | 2 | 0.90 |
| [Jun 17 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270617C00014000) | 4.04 | 4.04 | 28.92% | 7 | 0.90 |
| [Jun 17 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270617C00013000) | 4.40 | 3.43 | 24.55% | 7 | 0.89 |
| [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20261120C00013000) | 1.95 | 0.98 | 7.02% | 0 | 0.89 |
| [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270319C00015000) | 2.80 | 2.80 | 20.04% | 4 | 0.89 |
| [Jan 21 '28 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20280121C00013000) | 5.90 | 4.93 | 35.29% | 14 | 0.89 |
| [Mar 19 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270319C00014000) | 3.13 | 3.13 | 22.41% | 4 | 0.88 |
| [Sep 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270917C00015000) | 4.30 | 4.30 | 30.78% | 10 | 0.87 |
| [Jan 21 '28 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20280121C00015000) | 5.10 | 5.10 | 36.51% | 14 | 0.86 |
| [Mar 19 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20270319C00012000) | 3.94 | 1.97 | 14.10% | 4 | 0.85 |
| [Jan 19 '29 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20290119C00013000) | 7.38 | 6.41 | 45.88% | 26 | 0.81 |
| [Jan 19 '29 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RIOT%20%20290119C00015000) | 6.81 | 6.81 | 48.75% | 26 | 0.80 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/RIOT.md)

## More for RIOT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RIOT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RIOT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RIOT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RIOT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RIOT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RIOT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RIOT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RIOT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt