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 | 7.45 | 7.55 | 9.20 | 0.00 | 0.00% | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 6.45 | 6.60 | 7.15 | +0.50 | +7.52% | 1 | 8 | 1.60 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 5.50 | 5.60 | 6.88 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.97 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 4.55 | 4.65 | 6.00 | 0.00 | 0.00% | 0 | 47 | 1.00 | 0.95 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 3.65 | 3.75 | 4.50 | -0.90 | -16.67% | 450 | 70 | 0.93 | 0.90 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 2.88 | 2.92 | 2.89 | -1.01 | -25.90% | 22 | 113 | 0.90 | 0.83 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 2.18 | 2.26 | 2.30 | -0.73 | -24.10% | 25 | 289 | 0.88 | 0.74 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 1.68 | 1.72 | 1.71 | -0.73 | -29.92% | 103 | 796 | 0.91 | 0.63 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 1.26 | 1.30 | 1.34 | -0.59 | -30.57% | 294 | 1,561 | 0.92 | 0.52 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.95 | 0.98 | 1.00 | -0.52 | -34.22% | 558 | 3,308 | 0.92 | 0.43 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.71 | 0.74 | 0.72 | -0.42 | -36.85% | 452 | 4,931 | 0.94 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.52 | 0.55 | 0.55 | -0.34 | -38.21% | 857 | 6,416 | 0.94 | 0.28 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.41 | 0.42 | 0.41 | -0.28 | -40.58% | 1,501 | 42,796 | 0.95 | 0.23 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.30 | 0.33 | 0.32 | -0.25 | -43.86% | 40 | 944 | 0.97 | 0.18 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.23 | 0.27 | 0.26 | -0.18 | -40.91% | 296 | 1,078 | 0.98 | 0.15 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.22 | 0.21 | -0.14 | -40.00% | 592 | 3,024 | 1.01 | 0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.13 | 0.18 | 0.21 | -0.06 | -22.23% | 4 | 710 | 1.01 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.11 | 0.15 | 0.25 | +0.04 | +19.05% | 139 | 6,789 | 1.03 | 0.08 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.09 | 0.13 | 0.13 | -0.05 | -27.78% | 4 | 915 | 1.09 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.07 | 0.12 | 0.12 | -0.04 | -25.00% | 23 | 37,346 | 1.07 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 210 | 1.09 | 0.05 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.04 | 0.22 | 0.08 | -0.04 | -33.34% | 15 | 578 | 1.26 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.22 | 0.06 | -0.03 | -33.34% | 10 | 280 | 1.25 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.01 | 0.57 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.39 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 0.03 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 187 | 1.31 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 0.03 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 160 | 1.44 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 15 | 1,109 | 1.32 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 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 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 70 | 3.18 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 0.01 | 0.50 | % | 0 | 0 | 1.81 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | -0.04 | -33.34% | 1 | 37 | 1.20 | -0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 0.03 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 1,514 | 1.24 | -0.05 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.16 | 0.19 | 0.11 | 0.00 | 0.00% | 21 | 1,230 | 0.90 | -0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.37 | 0.40 | 0.34 | +0.11 | +47.83% | 467 | 1,619 | 0.89 | -0.17 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.70 | 0.73 | 0.70 | +0.28 | +66.67% | 135 | 1,929 | 0.89 | -0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 1.16 | 1.19 | 1.18 | +0.42 | +55.27% | 249 | 2,004 | 0.90 | -0.37 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 1.53 | 1.80 | 1.74 | +0.49 | +39.20% | 124 | 1,769 | 0.93 | -0.48 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 2.40 | 2.62 | 2.34 | +0.54 | +30.00% | 112 | 1,319 | 0.97 | -0.57 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 3.15 | 3.25 | 2.91 | +0.46 | +18.78% | 27 | 1,704 | 0.93 | -0.65 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 3.95 | 4.05 | 3.75 | +0.40 | +11.94% | 77 | 1,501 | 0.93 | -0.72 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 4.85 | 4.95 | 4.81 | +1.01 | +26.58% | 2 | 1,020 | 0.94 | -0.77 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 5.75 | 5.85 | 5.45 | +0.70 | +14.74% | 1 | 154 | 0.98 | -0.82 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 6.65 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 327 | 0.98 | -0.85 | 0.06 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 7.60 | 7.75 | 6.30 | 0.00 | 0.00% | 0 | 178 | 1.00 | -0.88 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 8.55 | 8.70 | 6.60 | 0.00 | 0.00% | 0 | 131 | 0.98 | -0.90 | 0.04 | -0.01 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 9.55 | 9.75 | 8.93 | 0.00 | 0.00% | 0 | 46 | 1.13 | -0.92 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 10.50 | 11.35 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.93 | 0.03 | -0.01 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 11.00 | 12.40 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.94 | 0.03 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 12.50 | 13.05 | 10.15 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.95 | 0.02 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 13.45 | 13.70 | % | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 13.70 | 15.40 | % | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 15.45 | 16.50 | % | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.00 | 16.00 | 17.40 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 16.75 | 17.65 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 17.60 | 19.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |