Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.84 as of 1/22/2025 7:59:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.25 | 7.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 5.85 | 6.95 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.99 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 6.50 | 5.85 | 6.50 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 5.75 | 6.00 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 5.30 | 5.60 | 4.83 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.96 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 4.85 | 5.05 | 6.00 | 0.00 | 0.00% | 0 | 74 | 1.04 | 0.94 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 4.45 | 4.60 | 5.35 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.92 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 3.40 | 4.15 | 4.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.89 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 3.10 | 3.75 | 3.65 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.86 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 3.25 | 3.35 | 3.95 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 2.80 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 77 | 0.96 | 0.78 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 2.43 | 2.69 | 3.17 | 0.00 | 0.00% | 0 | 147 | 0.95 | 0.74 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 2.21 | 2.39 | 2.35 | 0.00 | 0.00% | 0 | 86 | 0.98 | 0.69 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 1.92 | 2.12 | 2.07 | 0.00 | 0.00% | 0 | 789 | 1.02 | 0.65 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.70 | 1.88 | 2.05 | 0.00 | 0.00% | 0 | 6,447 | 0.99 | 0.60 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 1.42 | 1.67 | 1.87 | 0.00 | 0.00% | 0 | 147 | 1.04 | 0.55 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 1.40 | 1.48 | 1.46 | 0.00 | 0.00% | 0 | 605 | 1.04 | 0.51 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 1.10 | 1.29 | 1.26 | 0.00 | 0.00% | 0 | 1,195 | 1.05 | 0.46 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 0.88 | 1.17 | 1.22 | 0.00 | 0.00% | 0 | 2,293 | 1.05 | 0.42 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 0.95 | 1.03 | 1.00 | 0.00 | 0.00% | 0 | 710 | 1.07 | 0.39 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.66 | 1.11 | 1.05 | 0.00 | 0.00% | 0 | 131 | 1.15 | 0.35 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 0.68 | 0.82 | 0.91 | 0.00 | 0.00% | 0 | 679 | 1.08 | 0.32 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 0.68 | 0.74 | 0.80 | 0.00 | 0.00% | 0 | 302 | 1.09 | 0.29 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.42 | 0.66 | 0.66 | 0.00 | 0.00% | 0 | 106 | 1.10 | 0.27 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.38 | 0.59 | 0.67 | 0.00 | 0.00% | 0 | 248 | 1.11 | 0.25 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.50 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 1,188 | 1.13 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.20 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 69 | 1.15 | 0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.32 | 0.39 | 0.44 | 0.00 | 0.00% | 0 | 737 | 1.17 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.23 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 31 | 1.35 | 0.13 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.19 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 57 | 1.32 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.13 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 57 | 1.27 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 0.01 | 0.75 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.50 | 0.01 | 0.75 | % | 0 | 0 | 2.47 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.02 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.26 | -0.02 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 0.06 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.04 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 52 | 1.07 | -0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 0.18 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.25 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 132 | 1.04 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 0.35 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 79 | 1.04 | -0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 0.46 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 286 | 1.02 | -0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.61 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 71 | 1.02 | -0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 0.73 | 0.92 | 0.80 | 0.00 | 0.00% | 0 | 708 | 0.98 | -0.26 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 0.98 | 1.23 | 0.83 | 0.00 | 0.00% | 0 | 235 | 1.02 | -0.31 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 1.20 | 1.30 | 1.23 | 0.00 | 0.00% | 0 | 363 | 1.03 | -0.35 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.48 | 1.54 | 1.53 | 0.00 | 0.00% | 0 | 146 | 1.05 | -0.40 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 1.75 | 1.85 | 1.77 | 0.00 | 0.00% | 0 | 83 | 1.03 | -0.45 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 2.02 | 2.13 | 1.83 | 0.00 | 0.00% | 0 | 239 | 1.02 | -0.49 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 2.36 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 54 | 1.04 | -0.54 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 2.53 | 2.99 | 2.32 | 0.00 | 0.00% | 0 | 43 | 1.07 | -0.58 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 569 | 1.06 | -0.61 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 3.30 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.65 | 0.09 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 3.90 | 4.00 | % | 0 | 0 | 1.09 | -0.68 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 16.50 | 4.30 | 4.95 | % | 0 | 0 | 1.09 | -0.71 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 4.70 | 5.15 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.73 | 0.07 | -0.02 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 5.15 | 5.80 | % | 0 | 0 | 1.10 | -0.75 | 0.07 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 5.50 | 6.25 | % | 0 | 0 | 1.11 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 6.00 | 7.20 | % | 0 | 0 | 1.13 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 7.40 | 7.60 | % | 0 | 0 | 1.20 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 8.35 | 8.50 | % | 0 | 0 | 1.17 | -0.87 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 9.65 | 9.95 | % | 0 | 0 | 1.34 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 12.15 | 12.40 | 11.25 | 0.00 | 0.00% | 0 | 4 | 1.51 | -0.93 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |