Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.15 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 12.55 | 10.50 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 2.00 | 10.10 | 10.45 | 10.25 | 0.00 | 0.00% | 0 | 1,001 | 3.48 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 9.15 | 10.25 | 9.20 | 0.00 | 0.00% | 0 | 47 | 2.66 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 8.15 | 8.25 | 8.13 | 0.00 | 0.00% | 0 | 84 | 2.40 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 7.15 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 2,592 | 1.94 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 5.70 | 7.80 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 6.00 | 6.15 | 6.30 | 6.30 | +0.10 | +1.62% | 1 | 561 | 1.57 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.50 | 5.70 | 5.80 | % | 0 | 0 | 2.00 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 7.00 | 5.25 | 5.30 | 5.29 | -0.11 | -2.04% | 9 | 1,989 | 1.21 | 0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 4.75 | 4.95 | % | 0 | 0 | 1.25 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 8.00 | 4.30 | 4.40 | 4.38 | 0.00 | 0.00% | 196 | 6,113 | 1.15 | 0.92 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.50 | 3.90 | 4.00 | 3.90 | +0.04 | +1.04% | 1 | 1 | 1.18 | 0.89 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 3.50 | 3.60 | 3.53 | +0.08 | +2.32% | 77 | 6,516 | 1.18 | 0.86 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.50 | 3.10 | 3.20 | 3.65 | +0.40 | +12.31% | 1 | 4 | 1.14 | 0.82 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 2.79 | 2.84 | 2.82 | +0.02 | +0.72% | 143 | 7,636 | 1.16 | 0.78 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.50 | 2.48 | 2.52 | 2.58 | +0.07 | +2.79% | 4 | 7 | 1.16 | 0.73 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 2.20 | 2.24 | 2.31 | +0.12 | +5.48% | 225 | 6,191 | 1.17 | 0.68 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.50 | 1.95 | 1.99 | 2.01 | +0.08 | +4.15% | 16 | 15 | 1.18 | 0.64 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 1.73 | 1.77 | 1.75 | +0.03 | +1.75% | 395 | 8,400 | 1.19 | 0.59 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.50 | 1.54 | 1.57 | 1.56 | +0.03 | +1.97% | 384 | 158 | 1.21 | 0.54 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 1.37 | 1.41 | 1.38 | +0.02 | +1.48% | 541 | 5,747 | 1.23 | 0.50 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 13.50 | 1.23 | 1.26 | 1.34 | +0.19 | +16.53% | 69 | 168 | 1.24 | 0.46 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 1.10 | 1.14 | 1.12 | +0.05 | +4.68% | 1,265 | 6,575 | 1.26 | 0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 14.50 | 1.00 | 1.03 | 1.02 | +0.06 | +6.25% | 77 | 256 | 1.29 | 0.39 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.91 | 0.93 | 0.91 | +0.05 | +5.82% | 1,104 | 13,738 | 1.31 | 0.36 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.50 | 0.82 | 0.86 | 0.91 | +0.14 | +18.19% | 52 | 70 | 1.33 | 0.33 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.75 | 0.79 | 0.77 | +0.03 | +4.06% | 103 | 8,204 | 1.35 | 0.31 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 16.50 | 0.69 | 0.73 | 0.74 | +0.09 | +13.85% | 9 | 82 | 1.38 | 0.28 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 0.64 | 0.67 | 0.67 | +0.07 | +11.67% | 76 | 5,175 | 1.40 | 0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 0.58 | 0.63 | 0.64 | +0.04 | +6.67% | 9 | 31 | 1.42 | 0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 18.00 | 0.55 | 0.59 | 0.57 | +0.05 | +9.62% | 199 | 2,344 | 1.45 | 0.22 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 0.48 | 0.52 | 0.51 | +0.06 | +13.34% | 31 | 2,037 | 1.49 | 0.19 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 0.42 | 0.48 | 0.44 | +0.05 | +12.83% | 16,272 | 24,528 | 1.54 | 0.16 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 0.26 | 0.53 | 0.39 | +0.07 | +21.88% | 9 | 250 | 1.56 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 22.00 | 0.25 | 0.40 | 0.44 | +0.14 | +46.67% | 14 | 1,569 | 1.57 | 0.11 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 23.00 | 0.27 | 0.42 | 0.37 | +0.07 | +23.34% | 4 | 1,712 | 1.67 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 24.00 | 0.13 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 798 | 1.75 | 0.08 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 0.25 | 0.30 | 0.25 | +0.03 | +13.64% | 1,359 | 7,111 | 1.72 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 26.00 | 0.15 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 27.00 | 0.10 | 0.27 | 0.25 | -0.11 | -30.56% | 2 | 36 | 1.59 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 28.00 | 0.19 | 0.30 | 0.21 | -0.29 | -58.00% | 1 | 3 | 1.85 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 29.00 | 0.17 | 0.29 | 0.24 | % | 1 | 0 | 1.88 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST | |
| 30.00 | 0.12 | 0.21 | 0.19 | +0.07 | +58.34% | 2 | 125 | 1.81 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 31.00 | 0.11 | 0.20 | 0.16 | +0.01 | +6.67% | 88 | 45 | 1.77 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 632 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,373 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 2,561 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 0.01 | 0.75 | % | 0 | 0 | 2.21 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 6.00 | 0.03 | 0.06 | 0.03 | -0.01 | -25.00% | 7 | 3,712 | 1.38 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.50 | 0.02 | 0.75 | % | 0 | 0 | 1.85 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 7.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 31 | 6,487 | 1.24 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 0.10 | 0.12 | 0.13 | +0.04 | +44.45% | 4 | 92 | 1.19 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.15 | 0.16 | 0.15 | +0.02 | +15.39% | 1,250 | 8,114 | 1.16 | -0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.50 | 0.22 | 0.24 | 0.21 | +0.01 | +5.00% | 16 | 3 | 1.15 | -0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.32 | 0.34 | 0.32 | +0.06 | +23.08% | 602 | 5,210 | 1.15 | -0.14 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.50 | 0.44 | 0.46 | 0.45 | +0.06 | +15.39% | 85 | 136 | 1.15 | -0.18 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.59 | 0.61 | 0.60 | +0.11 | +22.45% | 464 | 7,908 | 1.15 | -0.22 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.50 | 0.77 | 0.80 | 0.76 | +0.10 | +15.16% | 47 | 40 | 1.15 | -0.27 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.99 | 1.01 | 1.00 | +0.12 | +13.64% | 773 | 3,458 | 1.16 | -0.32 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.50 | 1.24 | 1.27 | 1.21 | +0.07 | +6.14% | 58 | 30 | 1.18 | -0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 1.51 | 1.55 | 1.52 | +0.15 | +10.95% | 139 | 7,254 | 1.19 | -0.41 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.50 | 1.82 | 1.85 | 1.80 | 0.00 | 0.00% | 20 | 30 | 1.20 | -0.46 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 2.15 | 2.19 | 2.17 | +0.22 | +11.29% | 25 | 1,803 | 1.22 | -0.50 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 13.50 | 2.50 | 2.54 | 2.33 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.54 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 2.88 | 2.92 | 2.87 | +0.02 | +0.71% | 12 | 1,541 | 1.26 | -0.57 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 14.50 | 3.25 | 3.35 | 3.26 | % | 10 | 0 | 1.29 | -0.61 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST | |
| 15.00 | 3.65 | 3.75 | 3.68 | +0.10 | +2.80% | 10 | 1,649 | 1.31 | -0.64 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.50 | 4.05 | 4.15 | % | 0 | 0 | 1.32 | -0.67 | 0.08 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 16.00 | 4.50 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 724 | 1.36 | -0.69 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 16.50 | 4.95 | 5.05 | % | 0 | 0 | 1.39 | -0.72 | 0.07 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 17.00 | 5.05 | 5.45 | 5.41 | +0.06 | +1.13% | 6 | 990 | 1.37 | -0.74 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 5.80 | 5.95 | % | 0 | 0 | 1.41 | -0.76 | 0.06 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 18.00 | 5.80 | 6.40 | 6.20 | -0.15 | -2.37% | 1 | 229 | 1.45 | -0.78 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 7.20 | 7.30 | 7.10 | -0.25 | -3.41% | 2 | 134 | 1.47 | -0.81 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 8.15 | 8.25 | 5.72 | 0.00 | 0.00% | 0 | 185 | 1.52 | -0.84 | 0.05 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 8.95 | 9.45 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.87 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 22.00 | 10.05 | 11.15 | 7.52 | 0.00 | 0.00% | 0 | 7 | 1.53 | -0.89 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 23.00 | 10.20 | 11.15 | 10.70 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.91 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 24.00 | 11.25 | 13.35 | 10.80 | 0.00 | 0.00% | 0 | 3 | 2.05 | -0.92 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 12.95 | 14.05 | 13.35 | 0.00 | 0.00% | 0 | 10 | 2.63 | -0.93 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 26.00 | 13.75 | 14.25 | % | 0 | 0 | 2.09 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 27.00 | 14.75 | 15.25 | % | 0 | 0 | 2.16 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 28.00 | 15.75 | 16.10 | % | 0 | 0 | 2.03 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 29.00 | 16.75 | 17.10 | % | 0 | 0 | 2.09 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 17.75 | 18.25 | % | 0 | 0 | 2.07 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 31.00 | 18.70 | 19.05 | % | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST |