Options Chain for RIOT PLATFORMS INC COM (RIOT) - $9.11 as of 5/28/2025 5:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 5.95 | 6.14 | 0.00 | 0.00% | 0 | 3 | 8.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 3.50 | 4.55 | 5.15 | 6.05 | 0.00 | 0.00% | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 4.00 | 4.25 | 4.45 | 4.65 | 0.00 | 0.00% | 0 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 4.50 | 3.80 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 5.00 | 2.81 | 3.45 | 3.40 | -0.60 | -15.00% | 14 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.50 | 2.86 | 2.92 | 2.92 | -0.58 | -16.58% | 90 | 123 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 2.37 | 2.42 | 2.49 | -0.41 | -14.14% | 96 | 157 | 2.30 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.50 | 1.88 | 2.13 | 2.04 | -0.43 | -17.41% | 18 | 218 | 1.22 | 0.98 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 1.40 | 1.45 | 1.54 | -0.41 | -21.03% | 8 | 281 | 0.94 | 0.93 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.50 | 0.97 | 1.01 | 1.01 | -0.66 | -39.53% | 104 | 402 | 0.76 | 0.83 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.61 | 0.65 | 0.62 | -0.62 | -50.00% | 507 | 687 | 0.77 | 0.68 | 0.35 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 0.37 | 0.39 | 0.38 | -0.46 | -54.77% | 2,578 | 1,783 | 0.81 | 0.49 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.22 | 0.23 | 0.22 | -0.32 | -59.26% | 2,245 | 3,349 | 0.84 | 0.33 | 0.32 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 0.13 | 0.14 | 0.14 | -0.19 | -57.58% | 1,879 | 3,037 | 0.90 | 0.22 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.08 | 0.09 | 0.09 | -0.11 | -55.00% | 735 | 4,653 | 0.96 | 0.15 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.50 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 333 | 1,644 | 1.06 | 0.10 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 107 | 1,661 | 1.11 | 0.07 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 51 | 547 | 1.19 | 0.05 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 33 | 1,148 | 1.23 | 0.03 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 137 | 1.28 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 169 | 1.65 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 277 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.22 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.06 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 581 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 37 | 2,256 | 1.07 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 51 | 381 | 0.91 | -0.02 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 70 | 708 | 0.82 | -0.07 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.50 | 0.09 | 0.10 | 0.09 | +0.06 | +200.00% | 448 | 1,104 | 0.79 | -0.17 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.24 | 0.25 | 0.24 | +0.15 | +166.67% | 1,376 | 7,137 | 0.79 | -0.32 | 0.35 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 0.48 | 0.50 | 0.47 | +0.27 | +135.00% | 1,172 | 985 | 0.83 | -0.51 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.81 | 0.84 | 0.82 | +0.41 | +100.00% | 719 | 1,098 | 0.86 | -0.67 | 0.32 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 1.22 | 1.26 | 1.25 | +0.57 | +83.83% | 134 | 268 | 0.92 | -0.78 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 1.67 | 1.71 | 1.61 | +0.47 | +41.23% | 25 | 198 | 0.95 | -0.85 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.50 | 2.14 | 2.20 | 2.13 | +0.62 | +41.06% | 26 | 34 | 1.78 | -0.90 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 2.63 | 2.70 | 2.55 | +0.44 | +20.86% | 24 | 108 | 1.90 | -0.93 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.50 | 2.81 | 3.20 | 3.00 | +0.49 | +19.53% | 1 | 55 | 2.00 | -0.95 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 3.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.16 | -0.97 | 0.05 | -0.01 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 12.50 | 3.95 | 4.25 | 4.57 | 0.00 | 0.00% | 0 | 4 | 2.32 | -0.98 | 0.03 | 0.00 | 5/5/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 4.45 | 4.85 | % | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 13.50 | 4.95 | 5.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.55 | 5.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 14.50 | 5.20 | 6.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 5.75 | 6.75 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 16.00 | 7.15 | 8.05 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 17.00 | 8.45 | 8.85 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |