TickerTools
OverviewChainOpen InterestImplied VolatilityVolumeGreeksMax PainContract

RIOT Option Chain

Data as of EOD Sep 24, 2025|OI data as of EOD Sep 23, 2025

Expiration:
call
5.00
RIOT250926C00005000
13.20
12.95
13.45
1
8
8
+0.00%
○
put
5.00
RIOT250926P00005000
0.05
0.00
0.01
0
41
41
+0.00%
○
call
6.00
RIOT250926C00006000
12.20
11.95
12.15
1
33
8
+312.50%
○
put
6.00
RIOT250926P00006000
0.01
0.00
0.01
0
2
1
+100.00%
○
call
6.50
RIOT250926C00006500
12.04
11.45
11.70
1
25
0
-
○
put
6.50
RIOT250926P00006500
0.01
0.00
0.01
0
1
1
+0.00%
○
call
7.00
RIOT250926C00007000
11.30
10.55
12.50
2
1
1
+0.00%
○
put
7.00
RIOT250926P00007000
0.00
0.00
0.01
0
0
0
-
○
call
7.50
RIOT250926C00007500
10.85
10.45
11.80
1
13
8
+62.50%
○
put
7.50
RIOT250926P00007500
0.01
0.00
0.01
0
2
2
+0.00%
○
call
8.00
RIOT250926C00008000
10.02
9.95
10.20
21
45
40
+12.50%
○
put
8.00
RIOT250926P00008000
0.03
0.00
0.01
0
54
44
+22.73%
○
call
8.50
RIOT250926C00008500
9.57
9.45
9.75
1
33
23
+43.48%
○
put
8.50
RIOT250926P00008500
0.05
0.00
0.01
0
185
185
+0.00%
○
call
9.00
RIOT250926C00009000
9.28
8.95
9.20
7
52
53
-1.89%
○
put
9.00
RIOT250926P00009000
0.03
0.00
0.01
0
425
425
+0.00%
○
call
9.50
RIOT250926C00009500
8.78
7.45
8.80
8
32
32
+0.00%
○
put
9.50
RIOT250926P00009500
0.01
0.00
0.01
5,076
5,339
5,339
+0.00%
○
call
10.00
RIOT250926C00010000
8.33
7.95
8.15
1
215
321
-33.02%
✓
put
10.00
RIOT250926P00010000
0.01
0.00
0.01
299
489
495
-1.21%
○
call
10.50
RIOT250926C00010500
8.85
7.45
7.60
1
70
70
+0.00%
○
put
10.50
RIOT250926P00010500
0.01
0.00
0.01
0
361
361
+0.00%
○
call
11.00
RIOT250926C00011000
7.28
6.95
7.10
4
159
160
-0.63%
○
put
11.00
RIOT250926P00011000
0.01
0.00
0.01
2
212
212
+0.00%
○
call
11.50
RIOT250926C00011500
6.83
6.45
6.80
5
42
42
+0.00%
○
put
11.50
RIOT250926P00011500
0.01
0.00
0.02
110
747
747
+0.00%
○
call
12.00
RIOT250926C00012000
6.28
5.95
6.05
28
1,090
1,090
+0.00%
○
put
12.00
RIOT250926P00012000
0.01
0.01
0.02
84
5,871
5,871
+0.00%
○
call
12.50
RIOT250926C00012500
6.10
5.45
5.55
17
388
388
+0.00%
○
put
12.50
RIOT250926P00012500
0.01
0.01
0.02
256
10,649
10,648
+0.01%
○
call
13.00
RIOT250926C00013000
5.21
4.95
5.10
34
465
479
-2.92%
○
put
13.00
RIOT250926P00013000
0.01
0.01
0.02
301
244
243
+0.41%
○
call
13.50
RIOT250926C00013500
4.90
4.45
4.65
56
657
679
-3.24%
○
put
13.50
RIOT250926P00013500
0.02
0.01
0.05
1
635
639
-0.63%
○
call
14.00
RIOT250926C00014000
4.10
3.95
4.05
39
1,546
1,556
-0.64%
○
put
14.00
RIOT250926P00014000
0.01
0.01
0.02
2
1,391
1,381
+0.72%
○
call
14.50
RIOT250926C00014500
3.75
3.45
3.60
46
599
615
-2.60%
○
put
14.50
RIOT250926P00014500
0.03
0.01
0.11
15
725
725
+0.00%
○
call
15.00
RIOT250926C00015000
3.02
2.97
3.05
451
2,046
2,121
-3.54%
○
put
15.00
RIOT250926P00015000
0.02
0.02
0.03
1,304
2,577
2,579
-0.08%
○
call
15.50
RIOT250926C00015500
2.96
2.43
2.58
28
625
787
-20.58%
✓
put
15.50
RIOT250926P00015500
0.02
0.02
0.10
1,577
2,596
2,177
+19.25%
✓
call
16.00
RIOT250926C00016000
2.47
2.01
2.07
306
3,478
3,527
-1.39%
○
put
16.00
RIOT250926P00016000
0.05
0.04
0.05
1,036
2,808
3,032
-7.39%
✓
call
16.50
RIOT250926C00016500
1.68
1.56
1.61
345
1,815
1,833
-0.98%
○
put
16.50
RIOT250926P00016500
0.10
0.08
0.10
6,146
1,884
1,535
+22.74%
✓
call
17.00
RIOT250926C00017000
1.25
1.15
1.20
15,692
15,347
15,409
-0.40%
○
put
17.00
RIOT250926P00017000
0.18
0.16
0.19
1,874
4,050
3,174
+27.60%
✓
call
17.50
RIOT250926C00017500
0.92
0.81
0.85
5,333
13,705
13,318
+2.91%
✓
put
17.50
RIOT250926P00017500
0.34
0.32
0.36
3,833
1,100
846
+30.02%
✓
call
18.00
RIOT250926C00018000
0.59
0.56
0.59
8,505
6,142
5,798
+5.93%
✓
put
18.00
RIOT250926P00018000
0.57
0.57
0.60
2,659
1,210
1,149
+5.31%
○
call
18.50
RIOT250926C00018500
0.41
0.40
0.41
6,987
3,139
1,852
+69.49%
✓
put
18.50
RIOT250926P00018500
0.87
0.89
0.93
2,131
145
140
+3.57%
○
call
19.00
RIOT250926C00019000
0.29
0.28
0.29
12,162
11,906
10,282
+15.79%
✓
put
19.00
RIOT250926P00019000
1.23
1.27
1.31
4,629
136
120
+13.33%
○
call
19.50
RIOT250926C00019500
0.22
0.20
0.22
6,401
0
-
-
○
put
19.50
RIOT250926P00019500
1.70
1.68
1.74
1,268
0
-
-
○
call
20.00
RIOT250926C00020000
0.16
0.15
0.16
52,655
4,313
3,966
+8.75%
✓
put
20.00
RIOT250926P00020000
2.04
2.13
2.29
1,411
155
64
+142.19%
✓
call
20.50
RIOT250926C00020500
0.13
0.11
0.13
2,354
0
-
-
○
put
20.50
RIOT250926P00020500
2.54
2.59
2.71
7
0
-
-
○
call
21.00
RIOT250926C00021000
0.10
0.09
0.11
7,619
9,363
9,295
+0.73%
○
put
21.00
RIOT250926P00021000
3.07
2.96
3.15
164
14
16
-12.50%
○
call
21.50
RIOT250926C00021500
0.09
0.08
0.09
583
0
-
-
○
put
21.50
RIOT250926P00021500
2.80
3.50
3.65
36
0
-
-
○
call
22.00
RIOT250926C00022000
0.08
0.07
0.09
2,529
1,987
1,958
+1.48%
○
put
22.00
RIOT250926P00022000
3.55
4.00
4.15
14
1
1
+0.00%
○
call
22.50
RIOT250926C00022500
0.06
0.06
0.08
668
160
146
+9.59%
○
put
22.50
RIOT250926P00022500
4.48
4.50
4.65
6
1
1
+0.00%
○
call
23.00
RIOT250926C00023000
0.08
0.05
0.07
5,804
338
337
+0.30%
○
put
23.00
RIOT250926P00023000
3.95
4.95
5.15
6
2
2
+0.00%
○
call
24.00
RIOT250926C00024000
0.05
0.00
0.05
1,127
567
509
+11.39%
○
put
24.00
RIOT250926P00024000
6.10
5.90
6.25
0
30
30
+0.00%
○
call
25.00
RIOT250926C00025000
0.02
0.00
0.05
281
32
32
+0.00%
○
put
25.00
RIOT250926P00025000
0.00
6.85
7.25
0
0
0
-
○
call
26.00
RIOT250926C00026000
0.04
0.00
0.08
32
55
49
+12.24%
○
put
26.00
RIOT250926P00026000
8.11
7.90
8.25
1
0
0
-
○
call
27.00
RIOT250926C00027000
0.01
0.00
0.06
196
66
66
+0.00%
○
put
27.00
RIOT250926P00027000
9.01
8.90
9.85
2
3
3
+0.00%
○
call
28.00
RIOT250926C00028000
0.01
0.00
0.15
85
103
103
+0.00%
○
put
28.00
RIOT250926P00028000
10.25
9.90
11.10
0
1
1
+0.00%
○
call
29.00
RIOT250926C00029000
0.02
0.00
0.02
342
6
6
+0.00%
○
put
29.00
RIOT250926P00029000
11.10
10.95
12.30
0
5
5
+0.00%
○
call
30.00
RIOT250926C00030000
0.01
0.00
0.02
14
0
0
-
○
put
30.00
RIOT250926P00030000
0.00
11.90
13.20
0
0
0
-
○
call
31.00
RIOT250926C00031000
0.02
0.00
0.02
20
0
0
-
○
put
31.00
RIOT250926P00031000
0.00
12.85
14.20
0
0
0
-
○
call
32.00
RIOT250926C00032000
0.01
0.00
0.02
2
1
1
+0.00%
○
put
32.00
RIOT250926P00032000
0.00
13.90
15.20
0
0
0
-
○
call
33.00
RIOT250926C00033000
0.01
0.00
0.01
10
1
1
+0.00%
○
put
33.00
RIOT250926P00033000
15.40
14.90
16.85
0
0
0
-
○
call
34.00
RIOT250926C00034000
0.00
0.00
0.01
0
0
0
-
○
put
34.00
RIOT250926P00034000
0.00
15.90
17.50
0
0
0
-
○
Showing 94 options