Options Chain for RIOT PLATFORMS INC COM (RIOT) - $10.46 as of 2/21/2025 9:18:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.45 | 5.65 | 7.33 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 4.45 | 4.55 | 5.80 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 6.50 | 3.90 | 4.10 | % | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 3.45 | 3.55 | 3.80 | -1.65 | -30.28% | 2 | 3 | 2.01 | 0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 2.86 | 3.10 | % | 0 | 0 | 0.88 | 0.93 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 2.39 | 2.58 | 3.65 | 0.00 | 0.00% | 0 | 278 | 0.73 | 0.89 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 8.50 | 2.09 | 2.14 | 2.18 | -0.98 | -31.02% | 4 | 625 | 1.09 | 0.85 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 1.69 | 1.74 | 1.75 | -0.90 | -33.97% | 20 | 40 | 0.99 | 0.79 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.50 | 1.25 | 1.38 | 1.44 | -0.72 | -33.34% | 6 | 18 | 0.92 | 0.72 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 1.03 | 1.06 | 1.06 | -0.79 | -42.71% | 436 | 234 | 0.98 | 0.63 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.50 | 0.79 | 0.81 | 0.81 | -0.71 | -46.72% | 437 | 210 | 1.00 | 0.53 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.58 | 0.62 | 0.61 | -0.60 | -49.59% | 1,068 | 906 | 1.00 | 0.44 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 0.38 | 0.45 | 0.45 | -0.48 | -51.62% | 1,252 | 1,070 | 1.00 | 0.36 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.30 | 0.34 | 0.34 | -0.39 | -53.43% | 1,405 | 4,097 | 1.02 | 0.28 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.23 | 0.27 | 0.26 | -0.30 | -53.58% | 807 | 2,339 | 1.04 | 0.23 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.19 | 0.20 | 0.19 | -0.22 | -53.66% | 529 | 1,605 | 1.08 | 0.18 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 0.15 | 0.18 | 0.15 | -0.18 | -54.55% | 85 | 1,765 | 1.13 | 0.14 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.03 | 0.16 | 0.14 | -0.09 | -39.13% | 267 | 975 | 1.16 | 0.11 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.08 | 0.10 | 0.10 | -0.08 | -44.45% | 945 | 324 | 1.14 | 0.09 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | -0.06 | -40.00% | 93 | 854 | 1.23 | 0.07 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 15 | 162 | 1.22 | 0.06 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.03 | 0.08 | 0.07 | -0.01 | -12.50% | 26 | 3,668 | 1.24 | 0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 90 | 1.50 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.14 | 0.05 | -0.01 | -16.67% | 17 | 125 | 1.50 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.27 | 0.04 | -0.01 | -20.00% | 2 | 83 | 2.08 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 3 | 199 | 1.42 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 53 | 1.44 | 0.02 | 0.02 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 69 | 3.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 147 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 26 | 3.06 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.01 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 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 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.72 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 15 | 40 | 1.84 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 1.25 | % | 0 | 0 | 4.44 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 2 | 4.01 | -0.03 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 0.03 | 0.23 | 0.13 | % | 12 | 0 | 1.40 | -0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 8.00 | 0.07 | 0.09 | 0.08 | +0.05 | +166.67% | 1,511 | 188 | 1.03 | -0.11 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.50 | 0.13 | 0.15 | 0.15 | +0.09 | +150.00% | 87 | 74 | 1.01 | -0.15 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.22 | 0.30 | 0.23 | +0.17 | +283.34% | 121 | 312 | 0.98 | -0.21 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.50 | 0.36 | 0.39 | 0.37 | +0.24 | +184.62% | 149 | 853 | 0.99 | -0.28 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.77 | 0.55 | +0.34 | +161.91% | 1,717 | 652 | 1.10 | -0.37 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.50 | 0.80 | 0.84 | 0.80 | +0.44 | +122.23% | 359 | 644 | 0.99 | -0.47 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 1.10 | 1.17 | 1.10 | +0.57 | +107.55% | 647 | 791 | 1.01 | -0.56 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 1.45 | 1.49 | 1.45 | +0.66 | +83.55% | 245 | 566 | 1.01 | -0.64 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 1.83 | 1.88 | 1.80 | +0.73 | +68.23% | 221 | 529 | 1.02 | -0.72 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 2.25 | 2.36 | 2.25 | +0.89 | +65.45% | 205 | 177 | 1.09 | -0.77 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 2.68 | 2.75 | 2.62 | +0.89 | +51.45% | 144 | 122 | 1.06 | -0.82 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 3.15 | 3.25 | 3.02 | +0.97 | +47.32% | 3 | 69 | 1.14 | -0.86 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 3.60 | 3.70 | 3.57 | +0.94 | +35.75% | 4 | 49 | 1.12 | -0.89 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 4.05 | 4.20 | 3.45 | +0.51 | +17.35% | 161 | 49 | 1.28 | -0.91 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 4.55 | 4.65 | 3.55 | 0.00 | 0.00% | 0 | 370 | 1.38 | -0.93 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 4.90 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.94 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 5.50 | 5.70 | 4.20 | -0.32 | -7.08% | 2 | 1 | 1.67 | -0.95 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 5.90 | 6.25 | 4.23 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.96 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 6.45 | 6.65 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.97 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 6.85 | 7.80 | 5.99 | 0.00 | 0.00% | 0 | 2 | 1.78 | -0.97 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 7.40 | 8.10 | % | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 18.50 | 7.90 | 8.70 | 7.02 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.98 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 7.90 | 8.75 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 19.50 | 8.60 | 9.35 | 8.10 | % | 2 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 20.00 | 9.05 | 9.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.50 | 9.95 | 10.90 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 10.10 | 11.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 21.50 | 10.65 | 11.55 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 11.20 | 11.65 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.50 | 11.70 | 12.40 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 13.65 | 15.35 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |