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 | 5.70 | 6.55 | 8.60 | 0.00 | 0.00% | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 4.40 | 5.45 | 5.54 | -2.16 | -28.06% | 10 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 3.50 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 3.35 | 3.50 | % | 0 | 0 | 1.16 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 2.51 | 2.56 | 2.61 | -0.64 | -19.70% | 2 | 159 | 1.08 | 0.92 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 1.57 | 1.77 | 1.94 | -0.22 | -10.19% | 7 | 763 | 0.76 | 0.80 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 1.09 | 1.13 | 1.11 | -0.24 | -17.78% | 52 | 759 | 0.83 | 0.64 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.66 | 0.69 | 0.65 | -0.22 | -25.29% | 293 | 1,462 | 0.83 | 0.47 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.39 | 0.42 | 0.42 | -0.10 | -19.24% | 612 | 2,246 | 0.83 | 0.32 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.26 | 0.26 | -0.10 | -27.78% | 1,422 | 6,799 | 0.86 | 0.22 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.18 | 0.14 | -0.08 | -36.37% | 120 | 1,823 | 0.89 | 0.15 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 320 | 5,066 | 0.92 | 0.10 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 571 | 3,944 | 0.98 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 39 | 19,689 | 1.00 | 0.05 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 36 | 3,903 | 1.07 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 1 | 1,238 | 1.11 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 934 | 1.18 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 957 | 1.30 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 419 | 1.47 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.02 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 2,894 | 1.27 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,090 | 2.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.01 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 16,812 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 187 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 288 | 1.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.10 | 0.03 | -0.02 | -40.00% | 16 | 632 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 147 | 2.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 159 | 2.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 17 | 2.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 4,399 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.23 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.07 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.03 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.09 | 0.12 | 0.10 | +0.02 | +25.00% | 158 | 591 | 0.89 | -0.08 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.28 | 0.31 | 0.29 | +0.06 | +26.09% | 4,651 | 2,133 | 0.85 | -0.20 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.65 | 0.68 | 0.66 | +0.10 | +17.86% | 703 | 1,695 | 0.82 | -0.36 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.20 | 1.25 | 1.27 | +0.23 | +22.12% | 122 | 3,208 | 0.82 | -0.53 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.95 | 1.98 | 1.95 | +0.34 | +21.12% | 30 | 1,189 | 0.84 | -0.68 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.78 | 2.83 | 2.81 | +0.33 | +13.31% | 29 | 1,433 | 0.86 | -0.78 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 3.65 | 3.75 | 3.80 | +0.50 | +15.16% | 227 | 1,065 | 0.86 | -0.85 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 4.60 | 4.70 | 4.75 | +0.57 | +13.64% | 11 | 1,131 | 0.86 | -0.90 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 5.60 | 5.70 | 5.75 | +0.47 | +8.91% | 1 | 674 | 0.97 | -0.93 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 6.55 | 6.65 | 6.18 | 0.00 | 0.00% | 0 | 830 | 1.10 | -0.95 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 7.55 | 7.65 | 6.60 | 0.00 | 0.00% | 0 | 410 | 1.19 | -0.97 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 8.55 | 8.65 | 8.16 | 0.00 | 0.00% | 0 | 864 | 1.80 | -0.97 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 9.45 | 10.15 | 8.33 | 0.00 | 0.00% | 0 | 56 | 2.52 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 10.35 | 11.05 | 5.50 | 0.00 | 0.00% | 0 | 22 | 2.55 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 11.55 | 11.65 | 10.83 | 0.00 | 0.00% | 0 | 11 | 2.47 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 12.40 | 12.65 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 13.55 | 13.65 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 14.55 | 14.65 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 15.55 | 15.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 16.55 | 16.65 | 11.25 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 17.55 | 17.65 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 26.00 | 18.55 | 18.65 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 19.55 | 19.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 20.55 | 20.65 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 21.55 | 21.65 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |