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 | 5.90 | 6.95 | 6.45 | -0.52 | -7.47% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 5.35 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 4.35 | 4.50 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 2.94 | 3.50 | 3.37 | -0.38 | -10.14% | 5 | 13 | 0.00 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 2.58 | 2.99 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 1.92 | 2.57 | 3.16 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.96 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 1.72 | 2.39 | 2.21 | -0.16 | -6.76% | 6 | 1 | 2.23 | 0.93 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 1.31 | 2.29 | 1.64 | -0.31 | -15.90% | 2 | 4 | 1.56 | 0.86 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 1.23 | 1.50 | 1.28 | -0.40 | -23.81% | 2 | 11 | 1.19 | 0.77 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.91 | 0.97 | 0.92 | -0.28 | -23.34% | 61 | 116 | 0.73 | 0.67 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.69 | 0.74 | 0.70 | -0.22 | -23.92% | 108 | 69 | 0.76 | 0.55 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.50 | 0.53 | 0.50 | -0.23 | -31.51% | 376 | 176 | 0.77 | 0.44 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 0.33 | 0.39 | 0.36 | -0.17 | -32.08% | 95 | 236 | 0.77 | 0.34 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.25 | 0.29 | 0.29 | -0.13 | -30.96% | 132 | 169 | 0.79 | 0.26 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 0.18 | 0.22 | 0.25 | -0.03 | -10.72% | 41 | 125 | 0.81 | 0.20 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.14 | 0.16 | 0.14 | -0.06 | -30.00% | 139 | 605 | 0.83 | 0.15 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 0.08 | 0.12 | 0.11 | -0.07 | -38.89% | 7 | 181 | 0.87 | 0.11 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.06 | 0.10 | 0.08 | -0.06 | -42.86% | 2 | 164 | 0.85 | 0.09 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.09 | 0.07 | -0.07 | -50.00% | 1 | 127 | 0.98 | 0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.03 | 0.08 | 0.05 | -0.05 | -50.00% | 2 | 12 | 0.91 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.06 | 0.02 | -0.05 | -71.43% | 101 | 103 | 1.16 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 26 | 2.05 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.40 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.69 | -0.01 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.04 | 0.08 | 0.07 | +0.02 | +40.00% | 11 | 2 | 1.03 | -0.04 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.09 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.96 | -0.07 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.18 | 0.21 | 0.20 | +0.06 | +42.86% | 6 | 50 | 0.86 | -0.14 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.32 | 0.35 | 0.31 | +0.08 | +34.79% | 108 | 47 | 0.86 | -0.23 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.50 | 0.54 | 0.55 | +0.14 | +34.15% | 39 | 194 | 0.84 | -0.33 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.75 | 0.82 | 0.78 | +0.17 | +27.87% | 26 | 140 | 0.87 | -0.45 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.06 | 1.19 | 1.06 | +0.16 | +17.78% | 19 | 69 | 0.92 | -0.56 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.50 | 1.42 | 1.46 | 1.32 | +0.16 | +13.80% | 26 | 83 | 0.86 | -0.66 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 1.32 | 1.86 | 1.82 | +0.33 | +22.15% | 28 | 118 | 1.14 | -0.74 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 2.16 | 2.29 | 1.91 | 0.00 | 0.00% | 0 | 140 | 1.11 | -0.80 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 2.59 | 2.74 | 2.65 | +0.30 | +12.77% | 20 | 71 | 1.22 | -0.85 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.50 | 3.15 | 3.45 | 3.15 | +0.15 | +5.00% | 20 | 17 | 1.03 | -0.89 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 3.60 | 3.70 | 3.37 | +0.19 | +5.98% | 5 | 53 | 1.12 | -0.91 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.50 | 4.10 | 4.20 | 4.19 | +0.45 | +12.04% | 13 | 44 | 1.21 | -0.94 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 4.55 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 34 | 1.29 | -0.95 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 12.50 | 5.05 | 5.15 | 4.04 | 0.00 | 0.00% | 0 | 39 | 1.36 | -0.97 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 5.50 | 5.75 | 4.97 | 0.00 | 0.00% | 0 | 7 | 1.99 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 13.50 | 5.95 | 6.15 | 6.05 | +0.34 | +5.96% | 2 | 2 | 1.93 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 6.50 | 6.70 | 6.32 | +0.22 | +3.61% | 3 | 2 | 2.14 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 7.50 | 8.55 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |