Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.30 as of 4/3/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 6.50 | 6.99 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 2.00 | 5.20 | 5.40 | 5.90 | 0.00 | 0.00% | 0 | 2 | 6.24 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 3.00 | 3.30 | 5.30 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 4.00 | 3.25 | 3.35 | 3.37 | -0.48 | -12.47% | 6 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 5.00 | 2.08 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 14 | 3.41 | 0.98 | 0.03 | 0.00 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 5.50 | 1.60 | 2.81 | 1.66 | 0.00 | 0.00% | 0 | 16 | 1.60 | 0.95 | 0.08 | -0.01 | 3/31/2025 | 4/3/2025 4:00:02 PM EST |
| 6.00 | 1.33 | 1.37 | 1.45 | -0.47 | -24.48% | 176 | 175 | 1.39 | 0.90 | 0.15 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 6.50 | 0.91 | 0.95 | 0.94 | -0.57 | -37.75% | 108 | 313 | 1.05 | 0.80 | 0.26 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 7.00 | 0.55 | 0.59 | 0.63 | -0.53 | -45.69% | 726 | 587 | 1.00 | 0.64 | 0.35 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 7.50 | 0.31 | 0.33 | 0.33 | -0.42 | -56.00% | 739 | 6,476 | 0.96 | 0.45 | 0.38 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 8.00 | 0.16 | 0.17 | 0.16 | -0.29 | -64.45% | 2,086 | 4,983 | 0.96 | 0.29 | 0.32 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | -0.15 | -62.50% | 627 | 8,517 | 1.00 | 0.17 | 0.23 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 9.00 | 0.04 | 0.06 | 0.04 | -0.10 | -71.43% | 273 | 3,184 | 1.05 | 0.11 | 0.16 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 55 | 2,117 | 1.14 | 0.07 | 0.11 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 200 | 1,277 | 1.22 | 0.04 | 0.07 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 10.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 126 | 3,126 | 1.30 | 0.03 | 0.05 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 894 | 1.51 | 0.01 | 0.03 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 276 | 1.50 | 0.01 | 0.02 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 103 | 278 | 1.67 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 608 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 51 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 96 | 2.44 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 117 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 229 | 4.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 59 | 4.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/3/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 4:00:02 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.21 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 167 | 1.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 5.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 13 | 182 | 1.36 | -0.02 | 0.03 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 27 | 136 | 1.13 | -0.05 | 0.08 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 6.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 71 | 385 | 1.07 | -0.10 | 0.15 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 6.50 | 0.12 | 0.14 | 0.12 | +0.06 | +100.00% | 803 | 3,950 | 1.00 | -0.20 | 0.26 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 7.00 | 0.27 | 0.29 | 0.27 | +0.17 | +170.00% | 2,073 | 2,119 | 0.96 | -0.36 | 0.35 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 7.50 | 0.51 | 0.53 | 0.53 | +0.31 | +140.91% | 156 | 1,310 | 0.92 | -0.55 | 0.38 | -0.03 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 8.00 | 0.85 | 0.87 | 0.81 | +0.38 | +88.38% | 415 | 1,364 | 0.90 | -0.71 | 0.32 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 8.50 | 1.27 | 1.30 | 1.29 | +0.59 | +84.29% | 350 | 848 | 0.92 | -0.83 | 0.23 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 9.00 | 1.73 | 1.77 | 1.70 | +0.64 | +60.38% | 24 | 599 | 0.94 | -0.89 | 0.16 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 9.50 | 2.06 | 2.26 | 2.20 | +0.62 | +39.25% | 30 | 178 | 0.60 | -0.93 | 0.11 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 10.00 | 2.71 | 2.75 | 2.73 | +0.65 | +31.25% | 8 | 747 | 1.31 | -0.96 | 0.07 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 10.50 | 3.20 | 3.25 | 3.16 | +0.47 | +17.48% | 8 | 266 | 1.46 | -0.97 | 0.05 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 11.00 | 3.70 | 3.75 | 3.74 | +0.64 | +20.65% | 3 | 221 | 1.60 | -0.99 | 0.03 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 11.50 | 4.05 | 4.25 | 4.15 | +0.24 | +6.14% | 4 | 184 | 1.74 | -0.99 | 0.02 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 12.00 | 4.60 | 5.65 | 4.61 | 0.00 | 0.00% | 0 | 32 | 2.89 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 12.50 | 4.30 | 6.20 | 5.51 | 0.00 | 0.00% | 0 | 9 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:02 PM EST |
| 13.00 | 4.75 | 6.65 | 5.15 | 0.00 | 0.00% | 0 | 21 | 2.10 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:02 PM EST |
| 13.50 | 5.30 | 7.15 | 5.80 | 0.00 | 0.00% | 0 | 31 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 14.00 | 5.70 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:02 PM EST |
| 14.50 | 6.25 | 8.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 15.00 | 7.65 | 8.70 | 7.67 | +0.33 | +4.50% | 1 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 16.00 | 8.55 | 9.65 | 7.59 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:02 PM EST |
| 17.00 | 8.70 | 10.65 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 18.00 | 9.75 | 11.70 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 19.00 | 10.75 | 12.75 | 10.45 | 0.00 | 0.00% | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 4:00:02 PM EST |