Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.29 as of 2/4/2025 10:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 9.35 | 10.43 | 0.00 | 0.00% | 0 | 168 | 2.18 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 4.00 | 8.30 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 507 | 1.72 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 5.00 | 7.15 | 7.60 | 7.35 | +1.10 | +17.60% | 1 | 977 | 1.60 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 6.00 | 6.10 | 6.45 | 6.40 | +0.10 | +1.59% | 3 | 897 | 1.29 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 7.00 | 5.40 | 5.50 | 5.50 | +0.10 | +1.86% | 10 | 1,105 | 1.09 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 8.00 | 4.30 | 4.55 | 4.40 | 0.00 | 0.00% | 14 | 2,284 | 1.01 | 0.91 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 9.00 | 3.65 | 3.75 | 3.40 | -0.06 | -1.74% | 4 | 2,090 | 0.99 | 0.85 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 10.00 | 2.89 | 2.97 | 3.00 | +0.18 | +6.39% | 273 | 9,059 | 0.97 | 0.78 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 11.00 | 2.16 | 2.35 | 2.37 | +0.09 | +3.95% | 365 | 6,876 | 0.96 | 0.70 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 12.00 | 1.75 | 1.81 | 1.81 | +0.16 | +9.70% | 3,340 | 12,914 | 0.97 | 0.60 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 13.00 | 1.40 | 1.42 | 1.42 | +0.10 | +7.58% | 2,875 | 9,083 | 0.97 | 0.50 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 14.00 | 1.08 | 1.11 | 1.11 | +0.10 | +9.91% | 539 | 34,631 | 0.98 | 0.42 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 0.81 | 0.87 | 0.85 | +0.08 | +10.39% | 633 | 48,453 | 0.99 | 0.34 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 16.00 | 0.63 | 0.68 | 0.65 | +0.02 | +3.18% | 157 | 6,292 | 1.00 | 0.28 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 17.00 | 0.50 | 0.53 | 0.53 | +0.02 | +3.93% | 34 | 7,171 | 1.01 | 0.23 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 18.00 | 0.39 | 0.44 | 0.40 | -0.01 | -2.44% | 286 | 8,992 | 1.03 | 0.19 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 19.00 | 0.31 | 0.35 | 0.32 | +0.03 | +10.35% | 69 | 3,555 | 1.05 | 0.16 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 0.25 | 0.27 | 0.27 | 0.00 | 0.00% | 745 | 36,456 | 1.06 | 0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 21.00 | 0.20 | 0.25 | 0.20 | -0.01 | -4.77% | 3 | 11,308 | 1.08 | 0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 22.00 | 0.17 | 0.21 | 0.16 | -0.03 | -15.79% | 1 | 12,050 | 1.11 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 23.00 | 0.15 | 0.19 | 0.15 | +0.01 | +7.15% | 39 | 2,650 | 1.14 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 24.00 | 0.12 | 0.16 | 0.12 | -0.03 | -20.00% | 6 | 1,366 | 1.15 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.12 | 0.12 | -0.01 | -7.70% | 137 | 18,539 | 1.14 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 26.00 | 0.09 | 0.13 | 0.11 | -0.01 | -8.34% | 1 | 1,910 | 1.19 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 27.00 | 0.10 | 0.11 | 0.09 | -0.03 | -25.00% | 22 | 604 | 1.22 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 28.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1,018 | 1.23 | 0.04 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 29.00 | 0.03 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 292 | 1.24 | 0.04 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.07 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 10,948 | 1.42 | 0.03 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 31.00 | 0.06 | 0.08 | 0.09 | +0.02 | +28.58% | 10 | 11,246 | 1.30 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,563 | 1.98 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 4.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 209 | 2,926 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 5.00 | 0.03 | 0.15 | 0.03 | -0.02 | -40.00% | 22 | 1,660 | 1.54 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 20 | 4,959 | 1.24 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 7.00 | 0.08 | 0.13 | 0.10 | -0.01 | -9.10% | 6 | 4,538 | 1.09 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 8.00 | 0.17 | 0.19 | 0.17 | -0.01 | -5.56% | 20 | 3,766 | 1.00 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 9.00 | 0.32 | 0.34 | 0.33 | -0.05 | -13.16% | 152 | 9,305 | 0.96 | -0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 10.00 | 0.55 | 0.60 | 0.60 | -0.06 | -9.10% | 225 | 9,899 | 0.95 | -0.22 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 11.00 | 0.95 | 0.97 | 0.95 | -0.08 | -7.77% | 170 | 25,473 | 0.95 | -0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 12.00 | 1.43 | 1.46 | 1.47 | -0.11 | -6.97% | 71 | 8,805 | 0.96 | -0.40 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 13.00 | 2.03 | 2.22 | 2.04 | -0.10 | -4.68% | 78 | 1,814 | 0.96 | -0.50 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 14.00 | 2.69 | 2.73 | 2.72 | -0.24 | -8.11% | 161 | 1,511 | 0.97 | -0.58 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 15.00 | 3.40 | 3.50 | 3.51 | -0.11 | -3.04% | 3 | 1,112 | 0.97 | -0.66 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 16.00 | 4.25 | 4.35 | 4.47 | 0.00 | 0.00% | 0 | 994 | 1.00 | -0.72 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 17.00 | 5.10 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 552 | 1.01 | -0.77 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 18.00 | 6.00 | 6.10 | 6.22 | 0.00 | 0.00% | 0 | 378 | 1.03 | -0.81 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 19.00 | 6.90 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 478 | 1.03 | -0.84 | 0.05 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 7.85 | 7.95 | 8.43 | 0.00 | 0.00% | 0 | 52 | 1.05 | -0.86 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 21.00 | 8.80 | 8.90 | 9.40 | 0.00 | 0.00% | 0 | 372 | 1.06 | -0.88 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 22.00 | 9.70 | 9.90 | 8.54 | 0.00 | 0.00% | 0 | 44 | 1.07 | -0.90 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 23.00 | 10.75 | 10.85 | 9.80 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.91 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 24.00 | 11.70 | 11.85 | 11.70 | 0.00 | 0.00% | 0 | 74 | 1.12 | -0.92 | 0.03 | -0.01 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 12.65 | 13.10 | 13.79 | 0.00 | 0.00% | 0 | 45 | 1.29 | -0.93 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 26.00 | 13.65 | 13.85 | 13.70 | 0.00 | 0.00% | 0 | 11 | 1.34 | -0.94 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 3:59:56 PM EST |
| 27.00 | 14.65 | 14.80 | 13.85 | 0.00 | 0.00% | 0 | 90 | 1.40 | -0.95 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 28.00 | 15.65 | 15.80 | 15.75 | 0.00 | 0.00% | 0 | 80 | 1.36 | -0.96 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 29.00 | 16.00 | 17.20 | 17.80 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.96 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 17.65 | 18.25 | % | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 31.00 | 18.05 | 19.10 | 20.25 | 0.00 | 0.00% | 0 | 10 | 1.49 | -0.98 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |