Options Chain for RIOT PLATFORMS INC COM (RIOT) - $9.06 as of 5/13/2025 9:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.15 | 8.65 | 6.76 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 2.00 | 6.25 | 7.50 | 5.85 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 5.65 | 6.15 | 4.47 | 0.00 | 0.00% | 0 | 14 | 8.30 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 5.00 | 5.70 | 4.71 | 0.00 | 0.00% | 0 | 32 | 6.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 4.25 | 4.60 | 2.36 | 0.00 | 0.00% | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 4.00 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 934 | 5.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 3.50 | 3.60 | 3.28 | +0.39 | +13.50% | 1 | 24 | 5.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 3.00 | 3.10 | 3.00 | +0.40 | +15.39% | 10 | 1,041 | 3.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 2.46 | 2.59 | 2.50 | +0.46 | +22.55% | 36 | 938 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 2.01 | 2.10 | 2.05 | +0.52 | +33.99% | 327 | 3,298 | 1.85 | 0.99 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 1.50 | 1.62 | 1.49 | +0.29 | +24.17% | 314 | 2,871 | 1.68 | 0.95 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 1.04 | 1.11 | 1.11 | +0.34 | +44.16% | 3,160 | 14,154 | 1.17 | 0.88 | 0.21 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 0.65 | 0.67 | 0.67 | +0.23 | +52.28% | 2,891 | 7,383 | 1.02 | 0.75 | 0.36 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.33 | 0.34 | 0.34 | +0.11 | +47.83% | 17,114 | 23,415 | 0.98 | 0.54 | 0.47 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 0.16 | 0.17 | 0.17 | +0.05 | +41.67% | 10,247 | 22,887 | 1.03 | 0.33 | 0.40 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 6,808 | 31,778 | 1.13 | 0.20 | 0.27 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1,993 | 5,062 | 1.15 | 0.12 | 0.18 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 551 | 7,234 | 1.19 | 0.08 | 0.12 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 162 | 502 | 1.49 | 0.03 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 166 | 5,744 | 1.52 | 0.02 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.70 | 0.01 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 27 | 4,749 | 2.07 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.11 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 19,824 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 3,707 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 1,355 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,101 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 983 | 3.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,840 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,099 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 16,873 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 584 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.03 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,293 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,673 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,029 | 3.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,156 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 497 | 2.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 117 | 7,790 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 28 | 1,583 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 156 | 3,821 | 1.53 | -0.01 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 220 | 2,149 | 1.32 | -0.05 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 2,651 | 7,961 | 1.10 | -0.12 | 0.21 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | -0.12 | -52.18% | 3,002 | 6,936 | 0.95 | -0.25 | 0.36 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.27 | 0.30 | 0.30 | -0.22 | -42.31% | 495 | 2,193 | 0.93 | -0.46 | 0.47 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 0.59 | 0.62 | 0.64 | -0.34 | -34.70% | 41 | 556 | 0.94 | -0.67 | 0.40 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 1.00 | 1.04 | 1.03 | -0.43 | -29.46% | 173 | 1,280 | 0.99 | -0.80 | 0.27 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.50 | 1.46 | 1.62 | 1.84 | -0.08 | -4.17% | 202 | 515 | 1.56 | -0.88 | 0.18 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 1.94 | 1.99 | 1.98 | -0.42 | -17.50% | 61 | 790 | 1.91 | -0.92 | 0.12 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.50 | 2.41 | 2.49 | 2.47 | -0.40 | -13.94% | 7 | 21 | 2.02 | -0.97 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 2.91 | 2.98 | 3.04 | -0.36 | -10.59% | 48 | 620 | 2.26 | -0.98 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 3.40 | 3.50 | % | 0 | 0 | 2.50 | -0.99 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 13.00 | 3.90 | 4.30 | 4.03 | -0.28 | -6.50% | 37 | 273 | 2.23 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.50 | 4.40 | 4.95 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 14.00 | 4.90 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 193 | 2.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 14.50 | 5.40 | 5.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 5.90 | 6.00 | 7.10 | 0.00 | 0.00% | 0 | 181 | 2.91 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 6.90 | 7.00 | 7.70 | 0.00 | 0.00% | 0 | 315 | 3.21 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 7.90 | 8.00 | 8.33 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 8.85 | 9.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/13/2025 3:59:58 PM EST |
| 19.00 | 9.15 | 10.00 | 10.65 | 0.00 | 0.00% | 0 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 10.90 | 11.00 | 12.80 | 0.00 | 0.00% | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:58 PM EST |
| 21.00 | 11.90 | 12.00 | 9.55 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:58 PM EST |
| 22.00 | 12.90 | 13.00 | 9.45 | 0.00 | 0.00% | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 3:59:58 PM EST |
| 23.00 | 13.90 | 14.00 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.00 | 14.90 | 15.00 | 11.25 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 15.10 | 16.50 | 17.70 | 0.00 | 0.00% | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:58 PM EST |
| 26.00 | 16.90 | 17.95 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 27.00 | 17.90 | 18.00 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 28.00 | 18.90 | 19.00 | 20.75 | 0.00 | 0.00% | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:58 PM EST |
| 29.00 | 19.90 | 20.00 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |