Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.41 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.65 | 7.00 | 6.99 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 4.75 | 6.00 | 6.69 | 0.00 | 0.00% | 0 | 11 | 7.40 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 4.25 | 4.65 | 5.39 | 0.00 | 0.00% | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 3.30 | 3.60 | 4.55 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 2.46 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 6 | 2.82 | 0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 2.41 | 2.48 | 3.65 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.97 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 1.41 | 2.13 | 2.09 | -0.56 | -21.14% | 4 | 12 | 2.28 | 0.93 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 1.54 | 1.58 | 1.75 | -0.10 | -5.41% | 2 | 5 | 0.66 | 0.86 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.96 | 1.20 | 1.18 | -0.91 | -43.55% | 18 | 9 | 1.05 | 0.76 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.84 | 0.88 | 0.87 | -0.32 | -26.90% | 41 | 725 | 0.78 | 0.65 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.59 | 0.61 | 0.59 | -0.23 | -28.05% | 452 | 254 | 0.77 | 0.52 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.40 | 0.42 | 0.41 | -0.19 | -31.67% | 249 | 330 | 0.77 | 0.41 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 0.27 | 0.28 | 0.26 | -0.19 | -42.23% | 398 | 539 | 0.78 | 0.30 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.17 | 0.20 | 0.18 | -0.11 | -37.94% | 85 | 544 | 0.79 | 0.22 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 0.11 | 0.15 | 0.14 | -0.08 | -36.37% | 417 | 1,531 | 0.81 | 0.16 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | -0.05 | -35.72% | 206 | 1,479 | 0.83 | 0.12 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.03 | 0.08 | 0.09 | -0.02 | -18.19% | 11 | 514 | 0.85 | 0.09 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 13 | 1,158 | 0.80 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.06 | 0.05 | -0.03 | -37.50% | 66 | 664 | 1.00 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.12 | 0.04 | -0.01 | -20.00% | 1 | 183 | 1.27 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 14 | 79 | 1.36 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 134 | 2.41 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.16 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 11 | 1.14 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.11 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.03 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.37 | -0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 187 | 1.38 | -0.03 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 12 | 89 | 0.84 | -0.07 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.13 | 0.15 | 0.14 | +0.06 | +75.00% | 240 | 477 | 0.82 | -0.14 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.25 | 0.26 | 0.25 | +0.08 | +47.06% | 311 | 10,157 | 0.80 | -0.24 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.42 | 0.43 | 0.46 | +0.17 | +58.63% | 303 | 309 | 0.78 | -0.35 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.66 | 0.68 | 0.71 | +0.20 | +39.22% | 154 | 309 | 0.77 | -0.48 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.97 | 0.99 | 1.04 | +0.26 | +33.34% | 158 | 392 | 0.78 | -0.59 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 1.33 | 1.37 | 1.32 | +0.19 | +16.82% | 4 | 109 | 0.78 | -0.70 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.74 | 1.81 | 1.57 | +0.16 | +11.35% | 49 | 375 | 0.83 | -0.78 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 2.18 | 2.23 | 2.16 | +0.28 | +14.90% | 14 | 273 | 0.78 | -0.84 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.64 | 2.80 | 2.65 | +0.38 | +16.74% | 20 | 189 | 1.01 | -0.88 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 3.10 | 3.20 | 3.10 | +0.39 | +14.40% | 4 | 158 | 0.85 | -0.91 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 3.60 | 3.70 | 3.25 | 0.00 | 0.00% | 0 | 168 | 0.93 | -0.93 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 4.05 | 4.15 | 4.17 | +0.50 | +13.63% | 76 | 248 | 1.05 | -0.95 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 4.55 | 4.65 | 4.45 | +0.22 | +5.21% | 2 | 116 | 1.13 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 5.05 | 5.15 | 4.55 | 0.00 | 0.00% | 0 | 30 | 1.35 | -0.98 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 5.50 | 5.85 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.99 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 6.00 | 6.15 | % | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 6.55 | 6.80 | 6.23 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 7.00 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.83 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 8.55 | 8.65 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 9.40 | 9.65 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |