Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.12 as of 3/31/2025 10:16:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.25 | 6.80 | 6.19 | -0.93 | -13.07% | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 4.40 | 5.65 | 5.15 | -0.40 | -7.21% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 4.00 | 4.35 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 2.54 | 3.25 | 3.21 | -1.34 | -29.46% | 1 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 2.01 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 14 | 2.64 | 0.97 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 1.59 | 1.89 | 1.66 | -0.81 | -32.80% | 5 | 11 | 2.27 | 0.93 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 1.17 | 1.29 | 1.28 | -0.30 | -18.99% | 8 | 72 | 1.02 | 0.87 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.80 | 0.83 | 0.78 | -0.22 | -22.00% | 109 | 244 | 0.93 | 0.74 | 0.31 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.48 | 0.51 | 0.49 | -0.16 | -24.62% | 181 | 168 | 0.89 | 0.57 | 0.37 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.27 | 0.28 | 0.28 | -0.14 | -33.34% | 1,367 | 471 | 0.87 | 0.39 | 0.36 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.13 | 0.14 | 0.13 | -0.09 | -40.91% | 2,050 | 1,990 | 0.85 | 0.24 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 822 | 1,553 | 0.89 | 0.15 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 359 | 1,827 | 0.95 | 0.11 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,108 | 1,076 | 1.04 | 0.08 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 36 | 1,085 | 1.10 | 0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 821 | 2,306 | 1.23 | 0.04 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 781 | 1.33 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 272 | 1.49 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 278 | 1.62 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 12.50 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 203 | 59 | 1.65 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 3 | 54 | 4.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 26 | 3.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 0.01 | 0.15 | 0.01 | -0.08 | -88.89% | 11 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.40 | 0.01 | -0.01 | -50.00% | 2 | 118 | 3.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 229 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 59 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 5.24 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 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 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 102 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 15 | 68 | 1.19 | -0.03 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 11 | 119 | 1.04 | -0.07 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | +0.02 | +28.58% | 130 | 255 | 0.97 | -0.13 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.50 | 0.18 | 0.20 | 0.18 | +0.04 | +28.58% | 1,007 | 3,247 | 0.91 | -0.26 | 0.31 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.36 | 0.37 | 0.37 | +0.07 | +23.34% | 153 | 1,572 | 0.86 | -0.43 | 0.37 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.50 | 0.63 | 0.66 | 0.64 | +0.15 | +30.62% | 140 | 924 | 0.84 | -0.61 | 0.36 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.99 | 1.02 | 1.01 | +0.20 | +24.70% | 341 | 812 | 0.82 | -0.76 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 8.50 | 1.43 | 1.47 | 1.51 | +0.26 | +20.80% | 69 | 726 | 0.83 | -0.85 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 1.90 | 1.94 | 1.97 | +0.26 | +15.21% | 26 | 271 | 0.91 | -0.89 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 9.50 | 2.37 | 2.41 | 2.43 | +0.37 | +17.97% | 30 | 145 | 1.35 | -0.92 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 2.88 | 2.92 | 2.89 | +0.20 | +7.44% | 2 | 763 | 1.51 | -0.94 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.50 | 3.35 | 3.45 | 3.35 | +0.25 | +8.07% | 2 | 273 | 1.38 | -0.96 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 3.85 | 3.95 | 3.90 | +0.20 | +5.41% | 15 | 275 | 1.79 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.50 | 4.35 | 4.45 | 4.42 | +0.37 | +9.14% | 25 | 208 | 1.62 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 4.80 | 4.95 | 4.61 | 0.00 | 0.00% | 0 | 32 | 4.13 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 12.50 | 5.35 | 5.45 | 5.51 | +1.40 | +34.07% | 9 | 15 | 2.38 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 5.75 | 6.10 | 5.15 | 0.00 | 0.00% | 0 | 21 | 3.17 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 6.20 | 6.45 | 5.80 | 0.00 | 0.00% | 0 | 31 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 6.75 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 3.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 14.50 | 7.25 | 7.65 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 7.75 | 8.10 | 7.34 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 8.70 | 9.15 | 7.59 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 9.70 | 10.25 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 18.00 | 10.75 | 11.25 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 11.70 | 12.20 | 10.45 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |