Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.70 as of 5/16/2025 3:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.15 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 2.00 | 7.20 | 7.35 | 4.65 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.99 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 3.00 | 6.25 | 6.45 | 5.91 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.97 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 4.00 | 5.40 | 5.55 | 5.55 | +0.71 | +14.67% | 30 | 46 | 0.94 | 0.94 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 4.65 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.90 | 0.03 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 3.95 | 4.15 | 4.20 | +0.76 | +22.10% | 1 | 70 | 0.86 | 0.85 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 7.00 | 3.35 | 3.45 | 3.44 | +0.22 | +6.84% | 1 | 336 | 0.84 | 0.78 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 2.81 | 2.99 | 2.88 | +0.18 | +6.67% | 24 | 533 | 0.83 | 0.72 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 2.40 | 2.54 | 2.47 | +0.31 | +14.36% | 91 | 708 | 0.83 | 0.65 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 2.02 | 2.19 | 2.09 | +0.10 | +5.03% | 149 | 710 | 0.83 | 0.59 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 1.78 | 1.83 | 1.79 | +0.25 | +16.24% | 30,158 | 66,854 | 0.84 | 0.53 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 1.53 | 1.65 | 1.57 | +0.20 | +14.60% | 120 | 840 | 0.84 | 0.48 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 1.33 | 1.38 | 1.42 | +0.16 | +12.70% | 389 | 467 | 0.84 | 0.44 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 1.16 | 1.21 | 1.18 | +0.19 | +19.20% | 646 | 1,120 | 0.85 | 0.40 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 1.02 | 1.07 | 1.07 | +0.18 | +20.23% | 44 | 401 | 0.85 | 0.36 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.83 | 0.95 | 0.97 | +0.11 | +12.80% | 21 | 344 | 0.84 | 0.33 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 0.79 | 0.86 | 0.82 | +0.13 | +18.85% | 27 | 1,143 | 0.87 | 0.30 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 2.00 | 0.01 | 1.31 | % | 0 | 0 | 3.57 | -0.01 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 3.00 | 0.04 | 0.17 | % | 0 | 0 | 1.10 | -0.03 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 4.00 | 0.19 | 0.67 | 0.20 | -0.05 | -20.00% | 20 | 866 | 1.17 | -0.06 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 0.39 | 0.43 | 0.39 | -0.03 | -7.15% | 4 | 1,490 | 0.87 | -0.10 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 0.65 | 0.71 | 0.67 | -0.09 | -11.85% | 21 | 555 | 0.85 | -0.15 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 7.00 | 1.01 | 1.26 | 1.02 | -0.16 | -13.56% | 5 | 1,864 | 0.88 | -0.22 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 1.47 | 1.68 | 1.47 | -0.18 | -10.91% | 12 | 123 | 0.87 | -0.28 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 1.99 | 2.15 | 2.01 | -0.28 | -12.23% | 683 | 58 | 0.82 | -0.35 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 2.64 | 2.78 | 2.62 | -0.17 | -6.10% | 708 | 21 | 0.83 | -0.41 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 3.35 | 3.45 | 3.32 | -0.31 | -8.54% | 1 | 42 | 0.84 | -0.47 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 4.05 | 4.20 | 4.02 | -0.48 | -10.67% | 2 | 50 | 0.83 | -0.52 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 4.85 | 4.95 | 5.19 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.56 | 0.07 | -0.01 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 5.70 | 5.80 | 6.01 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.60 | 0.06 | -0.01 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 6.50 | 6.65 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.64 | 0.06 | -0.01 | 5/2/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 7.40 | 7.55 | 7.30 | % | 2 | 0 | 0.88 | -0.67 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST | |
| 17.00 | 8.25 | 8.45 | % | 0 | 0 | 0.86 | -0.70 | 0.06 | -0.01 | 5/16/2025 3:59:57 PM EST |