Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.90 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.75 | 8.35 | 7.15 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 5.75 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 7 | 9.53 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 4.75 | 5.45 | 4.50 | 0.00 | 0.00% | 0 | 4 | 6.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 3.85 | 3.95 | 3.90 | -0.46 | -10.55% | 1 | 10 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 3.35 | 3.45 | 3.35 | -0.57 | -14.55% | 7 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 2.81 | 2.96 | 2.79 | -0.61 | -17.95% | 4 | 43 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 2.33 | 2.43 | 2.45 | -0.30 | -10.91% | 6 | 57 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 1.83 | 1.92 | 1.97 | -0.41 | -17.23% | 20 | 179 | 1.64 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 1.39 | 1.43 | 1.46 | -0.45 | -23.56% | 207 | 1,239 | 1.35 | 0.96 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.91 | 0.96 | 0.97 | -0.41 | -29.71% | 1,185 | 2,635 | 0.85 | 0.88 | 0.21 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.52 | 0.55 | 0.53 | -0.42 | -44.22% | 3,203 | 7,378 | 0.90 | 0.72 | 0.41 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.25 | 0.26 | 0.26 | -0.34 | -56.67% | 16,795 | 5,167 | 0.91 | 0.47 | 0.52 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.11 | 0.13 | 0.12 | -0.20 | -62.50% | 21,328 | 7,011 | 0.97 | 0.26 | 0.41 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.06 | 0.05 | -0.11 | -68.75% | 18,621 | 12,266 | 1.06 | 0.14 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 503 | 2,776 | 1.20 | 0.07 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 3,315 | 9,296 | 1.35 | 0.03 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,830 | 2,289 | 1.39 | 0.02 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 73 | 1,507 | 1.49 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 25 | 323 | 1.65 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 7 | 161 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 104 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 62 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 210 | 2.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 130 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 77 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 438 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 390 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 299 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 256 | 931 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 174 | 492 | 1.40 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 230 | 1,276 | 1.08 | -0.04 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 2,345 | 1,858 | 0.98 | -0.12 | 0.21 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.14 | 0.15 | 0.15 | +0.07 | +87.50% | 11,790 | 1,894 | 0.94 | -0.28 | 0.41 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.36 | 0.38 | 0.37 | +0.18 | +94.74% | 2,985 | 4,310 | 0.95 | -0.53 | 0.52 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.65 | 0.74 | 0.70 | +0.26 | +59.10% | 4,381 | 2,967 | 0.98 | -0.74 | 0.41 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 1.14 | 1.26 | 1.15 | +0.36 | +45.57% | 129 | 295 | 1.28 | -0.86 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 1.61 | 1.82 | 1.61 | +0.58 | +56.32% | 157 | 532 | 1.75 | -0.93 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 2.10 | 2.17 | 2.01 | +0.31 | +18.24% | 9 | 593 | 1.20 | -0.97 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 2.47 | 2.81 | 2.48 | +0.56 | +29.17% | 4 | 1,083 | 1.73 | -0.98 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 3.05 | 3.15 | 3.05 | +0.66 | +27.62% | 16 | 34 | 2.12 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 3.60 | 3.65 | 3.53 | +0.63 | +21.73% | 12 | 54 | 2.33 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 4.05 | 4.25 | 4.05 | +0.41 | +11.27% | 7 | 7 | 2.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 4.55 | 4.65 | 4.57 | +0.40 | +9.60% | 7 | 104 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 5.05 | 5.15 | 6.31 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 5.55 | 5.75 | 4.80 | 0.00 | 0.00% | 0 | 4 | 3.05 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 6.05 | 6.15 | 6.15 | 0.00 | 0.00% | 0 | 6 | 3.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 6.45 | 6.70 | 5.88 | 0.00 | 0.00% | 0 | 11 | 3.78 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 7.05 | 7.20 | 6.33 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 7.95 | 8.25 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 9.05 | 9.25 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |