Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.77 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.85 | 6.57 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 2.00 | 5.20 | 6.45 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 3.00 | 4.60 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 4 | 5.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 4.00 | 2.95 | 4.10 | 3.95 | +0.25 | +6.76% | 2 | 28 | 4.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 4.50 | 3.20 | 3.40 | 3.38 | +0.85 | +33.60% | 7 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 5.00 | 2.66 | 2.86 | 2.90 | +0.08 | +2.84% | 5 | 184 | 1.86 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 5.50 | 2.19 | 2.60 | 2.36 | +0.05 | +2.17% | 4 | 253 | 1.61 | 0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 6.00 | 1.70 | 1.94 | 1.79 | +0.03 | +1.71% | 11 | 236 | 1.79 | 0.95 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 6.50 | 1.21 | 1.35 | 1.34 | -0.07 | -4.97% | 831 | 1,630 | 0.75 | 0.89 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | -0.03 | -3.23% | 2,541 | 4,640 | 0.87 | 0.79 | 0.26 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 7.50 | 0.53 | 0.56 | 0.55 | -0.05 | -8.34% | 4,410 | 6,839 | 0.91 | 0.63 | 0.36 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.00 | 0.30 | 0.32 | 0.32 | -0.03 | -8.58% | 6,011 | 6,538 | 0.94 | 0.45 | 0.37 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.50 | 0.16 | 0.18 | 0.18 | -0.03 | -14.29% | 10,431 | 4,458 | 0.97 | 0.29 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 9.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 2,432 | 3,962 | 1.02 | 0.19 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 1,105 | 816 | 1.08 | 0.12 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 9,198 | 1,140 | 1.12 | 0.08 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 36 | 299 | 1.19 | 0.05 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 11.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 383 | 464 | 1.39 | 0.03 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 782 | 225 | 1.79 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 528 | 1.71 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 93 | 1.84 | 0.00 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 413 | 172 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 10 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 225 | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 238 | 288 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 226 | 1,648 | 1.66 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 5.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 42 | 1,845 | 1.40 | -0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 6.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 180 | 1,716 | 1.17 | -0.05 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 957 | 4,834 | 0.99 | -0.11 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 7.00 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 1,010 | 2,040 | 0.95 | -0.21 | 0.26 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 7.50 | 0.26 | 0.27 | 0.27 | -0.04 | -12.91% | 2,533 | 1,998 | 0.94 | -0.37 | 0.36 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.00 | 0.51 | 0.55 | 0.52 | -0.03 | -5.46% | 1,018 | 1,578 | 0.94 | -0.55 | 0.37 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.50 | 0.86 | 0.92 | 0.88 | 0.00 | 0.00% | 75 | 766 | 0.96 | -0.71 | 0.31 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 9.00 | 1.28 | 1.33 | 1.19 | -0.14 | -10.53% | 224 | 189 | 1.00 | -0.81 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 9.50 | 1.60 | 2.13 | 1.58 | -0.17 | -9.72% | 450 | 119 | 1.48 | -0.88 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.00 | 2.21 | 2.33 | 2.04 | -0.46 | -18.40% | 201 | 121 | 0.95 | -0.92 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.50 | 2.48 | 2.86 | 2.70 | -0.10 | -3.58% | 1 | 73 | 1.84 | -0.95 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 11.00 | 3.20 | 3.35 | 3.02 | -0.23 | -7.08% | 3 | 62 | 1.80 | -0.97 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 11.50 | 3.70 | 3.80 | 3.66 | -0.10 | -2.66% | 11 | 35 | 1.96 | -0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 3.65 | 4.30 | 4.00 | -0.25 | -5.89% | 2 | 12 | 2.11 | -0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.50 | 4.65 | 4.80 | 4.70 | +0.02 | +0.43% | 100 | 27 | 2.25 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 5.15 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 5 | 2.39 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 13.50 | 5.55 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 4 | 3.03 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 5.50 | 6.30 | 6.15 | -0.10 | -1.60% | 3 | 6 | 3.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 7.15 | 7.45 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:05 PM EST |