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 | 6.85 | 7.05 | 7.08 | % | 5 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 2.00 | 5.55 | 6.95 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 4.80 | 4.95 | 3.34 | 0.00 | 0.00% | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 3.75 | 3.95 | 2.30 | 0.00 | 0.00% | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 3.35 | 3.45 | 2.93 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 2.90 | 2.96 | 2.85 | 0.00 | 0.00% | 10 | 5 | 1.50 | 0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 2.35 | 2.47 | 2.44 | +0.14 | +6.09% | 13 | 189 | 0.99 | 0.96 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 1.94 | 2.06 | 1.92 | -0.80 | -29.42% | 10 | 268 | 1.09 | 0.91 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 1.50 | 1.54 | 1.72 | -0.19 | -9.95% | 11 | 833 | 0.87 | 0.86 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 1.02 | 1.14 | 1.13 | -0.42 | -27.10% | 12 | 1,060 | 0.85 | 0.77 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.78 | 0.81 | 0.80 | -0.32 | -28.58% | 136 | 1,215 | 0.83 | 0.65 | 0.25 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.53 | 0.56 | 0.56 | -0.30 | -34.89% | 268 | 1,479 | 0.84 | 0.51 | 0.28 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.35 | 0.38 | 0.37 | -0.21 | -36.21% | 392 | 1,016 | 0.84 | 0.38 | 0.27 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.23 | 0.25 | 0.25 | -0.14 | -35.90% | 323 | 1,420 | 0.85 | 0.28 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.15 | 0.17 | 0.16 | -0.12 | -42.86% | 59 | 1,380 | 0.88 | 0.20 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | -0.10 | -47.62% | 208 | 885 | 0.90 | 0.15 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.06 | 0.09 | 0.08 | -0.07 | -46.67% | 392 | 845 | 0.94 | 0.11 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | -0.04 | -40.00% | 36 | 245 | 0.97 | 0.08 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.03 | 0.05 | 0.05 | -0.06 | -54.55% | 116 | 252 | 1.00 | 0.05 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 165 | 233 | 1.02 | 0.04 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.97 | 0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 4 | 9 | 1.06 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 2.64 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.60 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.23 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.32 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.59 | % | 0 | 0 | 3.21 | 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 | 0.62 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.37 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 2,091 | 3.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 90 | 2.12 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 868 | 153 | 1.17 | -0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 182 | 1.13 | -0.04 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 680 | 283 | 0.95 | -0.09 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.10 | 0.13 | 0.13 | +0.05 | +62.50% | 34 | 326 | 0.88 | -0.14 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.21 | 0.24 | 0.22 | +0.08 | +57.15% | 803 | 285 | 0.86 | -0.23 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.37 | 0.40 | 0.36 | +0.11 | +44.00% | 139 | 1,071 | 0.83 | -0.35 | 0.25 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.62 | 0.65 | 0.57 | +0.12 | +26.67% | 64 | 872 | 0.84 | -0.49 | 0.28 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.94 | 0.97 | 0.93 | +0.26 | +38.81% | 67 | 355 | 0.85 | -0.62 | 0.27 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 1.30 | 1.35 | 1.26 | +0.35 | +38.47% | 7 | 337 | 0.85 | -0.72 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 1.72 | 1.77 | 1.69 | +0.49 | +40.84% | 4 | 41 | 0.87 | -0.80 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 2.18 | 2.41 | 1.53 | 0.00 | 0.00% | 0 | 187 | 1.13 | -0.85 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 2.64 | 2.80 | 2.30 | +0.23 | +11.12% | 1 | 50 | 1.14 | -0.89 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 3.10 | 3.20 | 3.10 | +0.74 | +31.36% | 12 | 104 | 0.96 | -0.92 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 3.60 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 130 | 1.14 | -0.95 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 4.10 | 4.20 | 4.25 | -1.22 | -22.31% | 1 | 26 | 1.24 | -0.96 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 4.50 | 4.75 | 5.47 | 0.00 | 0.00% | 0 | 6 | 1.33 | -0.99 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 5.05 | 5.15 | 5.11 | 0.00 | 0.00% | 0 | 2 | 1.59 | -0.99 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 13.50 | 5.55 | 5.70 | % | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 6.05 | 6.20 | % | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.50 | 6.25 | 7.05 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 6.85 | 7.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 8.05 | 8.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 9.05 | 9.15 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |