Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.84 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.85 | 9.25 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 8.00 | 8.25 | 6.50 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 7.05 | 7.25 | 6.40 | 0.00 | 0.00% | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 6.50 | 6.55 | 6.75 | 5.33 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 6.05 | 6.25 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 5.50 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.99 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 5.05 | 5.25 | 4.75 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.98 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 4.55 | 4.75 | 5.65 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 4.10 | 4.20 | 3.85 | -0.18 | -4.47% | 2 | 242 | 1.26 | 0.94 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 3.55 | 3.70 | 4.46 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.92 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 3.15 | 3.25 | 3.30 | +0.31 | +10.37% | 1 | 271 | 0.87 | 0.89 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 2.68 | 2.90 | 2.56 | 0.00 | 0.00% | 1 | 581 | 0.90 | 0.85 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 2.29 | 2.46 | 2.27 | 0.00 | 0.00% | 0 | 84 | 1.03 | 0.80 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 1.88 | 2.21 | 2.06 | +0.23 | +12.57% | 2 | 209 | 0.96 | 0.74 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 1.50 | 1.74 | 1.70 | +0.20 | +13.34% | 16 | 530 | 1.00 | 0.66 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.37 | 1.42 | 1.25 | -0.03 | -2.35% | 11 | 652 | 1.01 | 0.59 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 1.12 | 1.17 | 1.03 | -0.02 | -1.91% | 28 | 1,677 | 1.03 | 0.52 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 0.85 | 0.97 | 0.96 | +0.13 | +15.67% | 56 | 446 | 1.04 | 0.45 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 0.65 | 0.80 | 0.77 | +0.11 | +16.67% | 125 | 1,030 | 1.05 | 0.39 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 0.57 | 0.66 | 0.55 | -0.05 | -8.34% | 1 | 352 | 1.06 | 0.34 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 0.50 | 0.53 | 0.53 | +0.06 | +12.77% | 2 | 1,435 | 1.08 | 0.29 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.36 | 0.45 | 0.45 | +0.05 | +12.50% | 1 | 1,072 | 1.10 | 0.25 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 0.34 | 0.36 | 0.36 | +0.03 | +9.10% | 22 | 2,839 | 1.11 | 0.21 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 0.28 | 0.30 | 0.25 | 0.00 | 0.00% | 13 | 172 | 1.12 | 0.18 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.23 | 0.26 | 0.39 | +0.12 | +44.45% | 2 | 1,158 | 1.15 | 0.15 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.15 | 0.21 | 0.21 | +0.01 | +5.00% | 9 | 177 | 1.17 | 0.13 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.16 | 0.19 | 0.16 | -0.04 | -20.00% | 1 | 306 | 1.19 | 0.11 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 0.14 | 0.16 | 0.16 | -0.01 | -5.89% | 1 | 108 | 1.20 | 0.10 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.12 | 0.14 | 0.10 | -0.05 | -33.34% | 1 | 95 | 1.24 | 0.08 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 0.10 | 0.13 | % | 0 | 0 | 1.30 | 0.07 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.10 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,524 | 1.27 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 38 | 1.31 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.56 | % | 0 | 0 | 1.51 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 175 | 1.29 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 0.01 | 0.55 | % | 0 | 0 | 1.38 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 0.01 | 0.55 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 57 | 1.59 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.68 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 61 | 1.81 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.10 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 555 | 1.44 | -0.02 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 0.01 | 0.36 | 0.09 | 0.00 | 0.00% | 0 | 117 | 1.39 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.09 | 0.07 | +0.01 | +16.67% | 25 | 218 | 1.09 | -0.06 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 684 | 1.04 | -0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 0.11 | 0.13 | 0.15 | +0.02 | +15.39% | 100 | 1,057 | 1.00 | -0.11 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.17 | 0.19 | 0.20 | +0.02 | +11.12% | 43 | 377 | 0.98 | -0.15 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 0.25 | 0.29 | 0.29 | -0.04 | -12.13% | 126 | 550 | 0.97 | -0.20 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 0.38 | 0.42 | 0.49 | 0.00 | 0.00% | 0 | 375 | 0.98 | -0.26 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 0.55 | 0.59 | 0.64 | -0.05 | -7.25% | 10 | 608 | 0.99 | -0.34 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 0.76 | 0.80 | 0.93 | 0.00 | 0.00% | 0 | 245 | 1.00 | -0.41 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.96 | 1.07 | 1.14 | 0.00 | 0.00% | 0 | 229 | 1.02 | -0.48 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 1.30 | 1.40 | 1.42 | 0.00 | 0.00% | 0 | 122 | 1.03 | -0.55 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 1.60 | 1.73 | 1.82 | +0.33 | +22.15% | 2 | 89 | 1.04 | -0.61 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 1.88 | 2.29 | 2.16 | 0.00 | 0.00% | 0 | 89 | 0.96 | -0.66 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 2.33 | 2.47 | 2.55 | +0.23 | +9.92% | 2 | 81 | 1.07 | -0.71 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 2.77 | 2.99 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.75 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 3.20 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 101 | 1.09 | -0.79 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 3.60 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 100 | 1.11 | -0.82 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 4.10 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 53 | 1.11 | -0.85 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 4.55 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 21 | 1.11 | -0.87 | 0.07 | -0.02 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 5.00 | 5.10 | 4.35 | 0.00 | 0.00% | 0 | 12 | 1.17 | -0.89 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 5.50 | 5.65 | % | 0 | 0 | 1.28 | -0.90 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 5.95 | 6.10 | % | 0 | 0 | 1.35 | -0.92 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 19.50 | 6.40 | 6.60 | % | 0 | 0 | 1.51 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 6.75 | 7.10 | 7.35 | 0.00 | 0.00% | 0 | 23 | 1.47 | -0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 7.80 | 8.05 | % | 0 | 0 | 1.47 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 8.85 | 9.05 | % | 0 | 0 | 1.70 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 9.30 | 9.65 | % | 0 | 0 | 2.45 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 9.80 | 10.05 | % | 0 | 0 | 1.67 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 10.80 | 11.00 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 11.65 | 12.30 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST |