Short Strangle Options for RIOT


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from March 28, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	RIOT	12.22	17 May '24	50	13.00	1.136	1.75	825	12.00	1.079	1.76	79	28.71	2.22	3.51
2	RIOT	12.22	21 Jun '24	85	12.00	1.118	2.74	283	13.00	1.093	2.96	71	46.63	2.21	5.70
3	RIOT	12.22	21 Jun '24	85	13.00	1.142	2.39	425	12.00	1.067	2.32	153	38.53	2.21	4.71
4	RIOT	12.22	17 May '24	50	12.00	1.109	2.13	211	13.00	1.088	2.39	25	36.97	2.20	4.52
5	RIOT	12.22	3 May '24	36	12.50	1.088	1.59	242	13.00	1.074	2.05	15	29.78	2.16	3.64
6	RIOT	12.22	20 Sep '24	176	13.00	1.107	3.50	361	12.00	1.049	3.20	43	54.81	2.16	6.70
7	RIOT	12.22	20 Sep '24	176	12.00	1.100	3.80	96	13.00	1.056	3.85	22	62.58	2.16	7.65
8	RIOT	12.22	3 May '24	36	12.00	1.081	1.79	208	13.00	1.074	2.05	15	31.41	2.15	3.84
9	RIOT	12.22	3 May '24	36	13.00	1.099	1.61	82	12.50	1.046	1.71	21	27.16	2.14	3.32
10	RIOT	12.22	3 May '24	36	11.50	1.071	2.02	0	13.00	1.074	2.05	15	33.29	2.14	4.07
11	RIOT	12.22	3 May '24	36	13.00	1.099	1.61	82	12.00	1.041	1.43	22	24.87	2.14	3.04
12	RIOT	12.22	3 May '24	36	13.00	1.099	1.61	82	11.50	1.040	1.07	40	21.92	2.14	2.68
13	RIOT	12.22	26 Apr '24	29	12.50	1.063	1.35	481	13.00	1.068	1.85	13	26.18	2.13	3.20
14	RIOT	12.22	3 May '24	36	12.50	1.088	1.59	242	12.00	1.041	1.43	22	24.70	2.13	3.02
15	RIOT	12.22	3 May '24	36	12.50	1.088	1.59	242	11.50	1.040	1.07	40	21.76	2.13	2.66
16	RIOT	12.22	3 May '24	36	12.00	1.081	1.79	208	12.50	1.046	1.71	21	28.63	2.13	3.50
17	RIOT	12.22	3 May '24	36	12.00	1.081	1.79	208	11.50	1.040	1.07	40	23.39	2.12	2.86
18	RIOT	12.22	3 May '24	36	11.50	1.071	2.02	0	12.50	1.046	1.71	21	30.51	2.12	3.73
19	RIOT	12.22	3 May '24	36	11.50	1.071	2.02	0	12.00	1.041	1.43	22	28.22	2.11	3.45
20	RIOT	12.22	26 Apr '24	29	12.00	1.041	1.56	51	13.00	1.068	1.85	13	27.89	2.11	3.41
21	RIOT	12.22	26 Apr '24	29	11.50	1.035	1.82	23	13.00	1.068	1.85	13	30.02	2.10	3.67
22	RIOT	12.22	26 Apr '24	29	13.00	1.058	1.17	119	12.50	1.018	1.53	29	22.09	2.08	2.70
23	RIOT	12.22	26 Apr '24	29	12.50	1.063	1.35	481	12.00	1.007	1.24	49	21.19	2.07	2.59
24	RIOT	12.22	26 Apr '24	29	13.00	1.058	1.17	119	12.00	1.007	1.24	49	19.71	2.06	2.41
25	RIOT	12.22	26 Apr '24	29	12.00	1.041	1.56	51	12.50	1.018	1.53	29	25.28	2.06	3.09
26	RIOT	12.22	26 Apr '24	29	12.50	1.063	1.35	481	11.50	0.991	0.97	72	18.98	2.05	2.32
27	RIOT	12.22	26 Apr '24	29	11.50	1.035	1.82	23	12.50	1.018	1.53	29	27.40	2.05	3.35
28	RIOT	12.22	26 Apr '24	29	13.00	1.058	1.17	119	11.50	0.991	0.97	72	17.51	2.05	2.14
29	RIOT	12.22	26 Apr '24	29	11.50	1.035	1.82	23	12.00	1.007	1.24	49	25.03	2.04	3.06
30	RIOT	12.22	26 Apr '24	29	12.00	1.041	1.56	51	11.50	0.991	0.97	72	20.70	2.03	2.53
31	RIOT	12.22	19 Apr '24	22	12.50	1.007	1.11	627	13.00	1.003	1.64	148	22.49	2.01	2.75
32	RIOT	12.22	19 Apr '24	22	13.00	1.022	0.94	1,627	12.50	0.984	1.31	90	18.40	2.01	2.25
33	RIOT	12.22	19 Apr '24	22	12.00	1.000	1.32	1,523	13.00	1.003	1.64	148	24.21	2.00	2.96
34	RIOT	12.22	19 Apr '24	22	11.50	0.993	1.59	61	13.00	1.003	1.64	148	26.42	2.00	3.23
35	RIOT	12.22	19 Apr '24	22	13.00	1.022	0.94	1,627	12.00	0.963	1.01	263	15.95	1.99	1.95
36	RIOT	12.22	19 Apr '24	22	12.00	1.000	1.32	1,523	12.50	0.984	1.31	90	21.51	1.98	2.63
37	RIOT	12.22	19 Apr '24	22	11.50	0.993	1.59	61	12.50	0.984	1.31	90	23.72	1.98	2.90
38	RIOT	12.22	19 Apr '24	22	13.00	1.022	0.94	1,627	11.50	0.954	0.77	129	13.99	1.98	1.71
39	RIOT	12.22	19 Apr '24	22	12.50	1.007	1.11	627	12.00	0.963	1.01	263	17.34	1.97	2.12
40	RIOT	12.22	19 Apr '24	22	12.50	1.007	1.11	627	11.50	0.954	0.77	129	15.38	1.96	1.88
41	RIOT	12.22	19 Apr '24	22	11.50	0.993	1.59	61	12.00	0.963	1.01	263	21.27	1.96	2.60
42	RIOT	12.22	19 Apr '24	22	12.00	1.000	1.32	1,523	11.50	0.954	0.77	129	17.10	1.95	2.09
43	RIOT	12.22	12 Apr '24	15	13.00	0.992	0.68	1,249	12.50	0.933	1.05	174	14.15	1.93	1.73
44	RIOT	12.22	12 Apr '24	15	12.50	0.963	0.85	927	13.00	0.952	1.38	72	18.24	1.91	2.23
45	RIOT	12.22	12 Apr '24	15	13.00	0.992	0.68	1,249	12.00	0.913	0.77	376	11.86	1.91	1.45
46	RIOT	12.22	12 Apr '24	15	12.00	0.933	1.05	992	13.00	0.952	1.38	72	19.88	1.89	2.43
47	RIOT	12.22	12 Apr '24	15	13.00	0.992	0.68	1,249	11.50	0.892	0.53	374	9.90	1.88	1.21
48	RIOT	12.22	12 Apr '24	15	11.50	0.924	1.32	162	13.00	0.952	1.38	72	22.09	1.88	2.70
49	RIOT	12.22	12 Apr '24	15	12.50	0.963	0.85	927	12.00	0.913	0.77	376	13.25	1.88	1.62
50	RIOT	12.22	12 Apr '24	15	12.00	0.933	1.05	992	12.50	0.933	1.05	174	17.18	1.87	2.10
51	RIOT	12.22	12 Apr '24	15	11.50	0.924	1.32	162	12.50	0.933	1.05	174	19.39	1.86	2.37
52	RIOT	12.22	12 Apr '24	15	12.50	0.963	0.85	927	11.50	0.892	0.53	374	11.29	1.85	1.38
53	RIOT	12.22	12 Apr '24	15	11.50	0.924	1.32	162	12.00	0.913	0.77	376	17.10	1.84	2.09
54	RIOT	12.22	12 Apr '24	15	12.00	0.933	1.05	992	11.50	0.892	0.53	374	12.92	1.83	1.58
55	RIOT	12.22	5 Apr '24	8	13.00	0.859	0.33	12,258	12.50	0.812	0.72	2,472	8.59	1.67	1.05
56	RIOT	12.22	5 Apr '24	8	13.00	0.859	0.33	12,258	12.00	0.784	0.45	2,461	6.38	1.64	0.78
57	RIOT	12.22	5 Apr '24	8	13.00	0.859	0.33	12,258	11.50	0.783	0.25	1,274	4.74	1.64	0.58
58	RIOT	12.22	5 Apr '24	8	12.50	0.826	0.48	3,318	13.00	0.814	1.06	395	12.60	1.64	1.54
59	RIOT	12.22	5 Apr '24	8	12.00	0.812	0.72	3,519	13.00	0.814	1.06	395	14.56	1.63	1.78
60	RIOT	12.22	5 Apr '24	8	12.00	0.812	0.72	3,519	12.50	0.812	0.72	2,472	11.78	1.62	1.44
61	RIOT	12.22	5 Apr '24	8	11.50	0.807	1.02	380	13.00	0.814	1.06	395	17.01	1.62	2.08
62	RIOT	12.22	5 Apr '24	8	11.50	0.807	1.02	380	12.50	0.812	0.72	2,472	14.23	1.62	1.74
63	RIOT	12.22	5 Apr '24	8	12.50	0.826	0.48	3,318	12.00	0.784	0.45	2,461	7.61	1.61	0.93
64	RIOT	12.22	5 Apr '24	8	12.50	0.826	0.48	3,318	11.50	0.783	0.25	1,274	5.97	1.61	0.73
65	RIOT	12.22	5 Apr '24	8	12.00	0.812	0.72	3,519	11.50	0.783	0.25	1,274	7.93	1.59	0.97
66	RIOT	12.22	5 Apr '24	8	11.50	0.807	1.02	380	12.00	0.784	0.45	2,461	12.02	1.59	1.47

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

options trading tutorial basics of options covered call trade options tutorial black scholes calculator historic stock price stock option trading leverage in options download stock data write covered calls trading tutorial stock lookup by symbol low risk investing risk trading butterfly spread strategy leverage money basics of options trading double diagonal screener stock advice options leverage write covered calls vertical spreads option trading risk

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.

Option Spread Screener Report Date: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: