Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.38 as of 3/31/2025 5:06:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.05 | 7.05 | 6.22 | -0.62 | -9.07% | 61 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 5.05 | 5.20 | 5.10 | % | 52 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 3.00 | 3.70 | 4.20 | 4.10 | % | 56 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 3.50 | 3.60 | 4.15 | 3.63 | % | 50 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 4.00 | 2.97 | 3.60 | 3.10 | -0.45 | -12.68% | 51 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 2.54 | 2.85 | 2.65 | % | 1 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 5.00 | 2.00 | 2.24 | 2.07 | -1.58 | -43.29% | 7 | 17 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 1.55 | 1.80 | 1.59 | -0.31 | -16.32% | 52 | 29 | 1.65 | 0.99 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 1.12 | 1.19 | 1.06 | -0.34 | -24.29% | 75 | 388 | 1.96 | 0.93 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.70 | 0.74 | 0.71 | -0.27 | -27.56% | 671 | 1,705 | 1.15 | 0.80 | 0.37 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.34 | 0.36 | 0.34 | -0.23 | -40.36% | 2,692 | 1,670 | 0.99 | 0.58 | 0.52 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.13 | 0.15 | 0.14 | -0.16 | -53.34% | 6,022 | 2,478 | 0.96 | 0.33 | 0.46 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 5,468 | 6,778 | 0.95 | 0.16 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 1,982 | 13,172 | 1.11 | 0.08 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 782 | 6,281 | 1.30 | 0.04 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,143 | 11,217 | 1.52 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2,017 | 3,308 | 1.73 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 817 | 1,769 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,679 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 11 | 733 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,209 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 979 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 162 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 436 | 2.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 188 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 180 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 636 | 3.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 63 | 43 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 414 | 3.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 872 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 42 | 480 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 89 | 595 | 1.47 | -0.01 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 463 | 353 | 1.21 | -0.07 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.09 | 0.10 | 0.09 | +0.03 | +50.00% | 2,315 | 1,226 | 1.09 | -0.20 | 0.37 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.22 | 0.24 | 0.23 | +0.06 | +35.30% | 2,054 | 4,063 | 0.95 | -0.42 | 0.52 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.50 | 0.53 | 0.55 | +0.15 | +37.50% | 202 | 4,639 | 0.90 | -0.67 | 0.46 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.91 | 0.94 | 0.94 | +0.23 | +32.40% | 361 | 3,391 | 0.87 | -0.84 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 1.37 | 1.41 | 1.39 | +0.07 | +5.31% | 282 | 1,934 | 0.66 | -0.92 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 1.87 | 1.91 | 1.90 | +0.28 | +17.29% | 138 | 1,348 | 1.76 | -0.96 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 2.36 | 2.53 | 2.51 | +0.30 | +13.58% | 42 | 634 | 2.10 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 2.87 | 2.91 | 2.91 | +0.32 | +12.36% | 15 | 819 | 1.97 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 3.35 | 3.45 | 3.34 | +0.26 | +8.45% | 103 | 241 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 3.85 | 3.90 | 3.90 | +0.25 | +6.85% | 98 | 358 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 4.35 | 4.40 | 4.40 | +0.25 | +6.03% | 23 | 212 | 3.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 4.85 | 4.90 | 4.80 | +0.25 | +5.50% | 10 | 143 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.50 | 5.35 | 5.45 | 5.20 | 0.00 | 0.00% | 0 | 105 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 5.85 | 5.95 | 5.13 | 0.00 | 0.00% | 0 | 35 | 3.07 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 6.25 | 6.55 | 5.95 | 0.00 | 0.00% | 0 | 11 | 5.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 6.85 | 7.05 | 5.36 | 0.00 | 0.00% | 0 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 14.50 | 7.25 | 7.55 | 6.65 | 0.00 | 0.00% | 0 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 7.85 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 37 | 5.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 8.35 | 8.50 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 8.80 | 9.10 | 7.70 | 0.00 | 0.00% | 0 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 9.25 | 9.65 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 9.70 | 10.05 | % | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.50 | 10.30 | 10.50 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 18.00 | 10.80 | 11.15 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 11.75 | 12.10 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 12.20 | 12.95 | 12.80 | +0.80 | +6.67% | 1 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 13.75 | 14.10 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.50 | 15.20 | 15.75 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |