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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 7.55 | 10.43 | 0.00 | 0.00% | 0 | 168 | 2.66 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 6.45 | 6.55 | 8.00 | 0.00 | 0.00% | 0 | 507 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 5.45 | 5.55 | 5.48 | -1.17 | -17.60% | 138 | 1,017 | 1.63 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 4.45 | 4.55 | 6.45 | 0.00 | 0.00% | 0 | 949 | 0.78 | 0.97 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 3.50 | 3.60 | 3.66 | -1.07 | -22.63% | 7 | 1,121 | 1.01 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 2.65 | 2.70 | 2.64 | -1.19 | -31.07% | 31 | 2,202 | 0.95 | 0.87 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 1.90 | 1.94 | 1.95 | -0.88 | -31.10% | 121 | 2,067 | 0.95 | 0.77 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 1.29 | 1.34 | 1.32 | -0.76 | -36.54% | 917 | 9,037 | 0.96 | 0.62 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.87 | 0.89 | 0.89 | -0.63 | -41.45% | 1,172 | 6,488 | 0.96 | 0.47 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.55 | 0.60 | 0.55 | -0.52 | -48.60% | 5,739 | 14,298 | 0.95 | 0.34 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.40 | 0.41 | 0.41 | -0.29 | -41.43% | 2,357 | 14,593 | 1.00 | 0.23 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.28 | 0.28 | -0.22 | -44.00% | 16,874 | 42,722 | 1.03 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | -0.14 | -40.00% | 1,766 | 43,674 | 1.08 | 0.12 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.14 | 0.16 | 0.14 | -0.10 | -41.67% | 146 | 6,618 | 1.11 | 0.09 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.12 | 0.11 | -0.07 | -38.89% | 203 | 7,793 | 1.13 | 0.08 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.09 | 0.18 | 0.09 | -0.06 | -40.00% | 382 | 10,042 | 1.30 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.09 | 0.08 | -0.05 | -38.47% | 22 | 3,673 | 1.21 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 972 | 34,919 | 1.27 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.06 | 0.21 | 0.07 | -0.02 | -22.23% | 3 | 9,947 | 1.46 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.05 | 0.21 | 0.05 | -0.03 | -37.50% | 15 | 10,696 | 1.57 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 3,796 | 1.38 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.04 | 0.05 | -0.03 | -37.50% | 6 | 1,366 | 1.43 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.03 | 0.10 | 0.04 | -0.01 | -20.00% | 442 | 18,393 | 1.73 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.01 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 1,910 | 2.45 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 0.01 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 612 | 2.64 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.39 | 0.04 | -0.02 | -33.34% | 1 | 1,040 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.01 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 10,168 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,300 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,543 | 2.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 3,015 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 12 | 1,671 | 1.32 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 20 | 4,824 | 1.19 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.08 | 0.09 | 0.08 | +0.03 | +60.00% | 68 | 4,587 | 1.03 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.17 | 0.20 | 0.19 | +0.10 | +111.12% | 3,037 | 3,116 | 0.94 | -0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.41 | 0.43 | 0.41 | +0.23 | +127.78% | 1,757 | 9,900 | 0.92 | -0.23 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.77 | 0.83 | 0.82 | +0.41 | +100.00% | 1,018 | 13,453 | 0.93 | -0.38 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 1.38 | 1.41 | 1.38 | +0.61 | +79.23% | 683 | 19,839 | 0.95 | -0.53 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 1.96 | 2.10 | 2.06 | +0.72 | +53.74% | 363 | 7,634 | 0.95 | -0.66 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 2.87 | 2.95 | 2.80 | +0.73 | +35.27% | 58 | 1,952 | 0.99 | -0.77 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 3.75 | 4.25 | 3.50 | +0.68 | +24.12% | 145 | 1,359 | 1.33 | -0.84 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 4.65 | 4.75 | 4.65 | +1.00 | +27.40% | 62 | 1,734 | 1.04 | -0.88 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 5.60 | 5.70 | 5.63 | +1.08 | +23.74% | 25 | 979 | 1.07 | -0.91 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 6.55 | 6.80 | 6.62 | +1.42 | +27.31% | 82 | 465 | 1.23 | -0.92 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 7.50 | 7.85 | 5.75 | 0.00 | 0.00% | 0 | 380 | 1.51 | -0.94 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 8.50 | 8.65 | 6.80 | 0.00 | 0.00% | 0 | 478 | 1.31 | -0.95 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 9.25 | 9.85 | 8.43 | 0.00 | 0.00% | 0 | 52 | 1.40 | -0.95 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 10.30 | 10.65 | 9.40 | 0.00 | 0.00% | 0 | 372 | 1.48 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 11.50 | 11.65 | 8.54 | 0.00 | 0.00% | 0 | 44 | 1.56 | -0.98 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 12.30 | 13.40 | 9.80 | 0.00 | 0.00% | 0 | 4 | 1.63 | -0.98 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 13.45 | 13.65 | 11.70 | 0.00 | 0.00% | 0 | 73 | 1.70 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 14.45 | 14.75 | 13.79 | 0.00 | 0.00% | 0 | 42 | 2.01 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 15.40 | 15.65 | 13.70 | 0.00 | 0.00% | 0 | 10 | 3.09 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 16.10 | 16.70 | 13.85 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 17.15 | 17.70 | 15.75 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 18.15 | 19.00 | 17.80 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 19.05 | 19.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 20.45 | 20.65 | 20.00 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |