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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.85 | 5.05 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.50 | 4.30 | 4.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 3.00 | 4.15 | 4.00 | % | 5 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 4.50 | 2.74 | 3.75 | % | 0 | 0 | 1.73 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 2.84 | 3.25 | % | 0 | 0 | 1.37 | 0.96 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 2.39 | 2.78 | % | 0 | 0 | 1.29 | 0.92 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 2.04 | 2.24 | 2.13 | % | 5 | 0 | 1.00 | 0.87 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 6.50 | 0.87 | 1.73 | % | 0 | 0 | 0.45 | 0.81 | 0.12 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 1.31 | 1.38 | 1.27 | -0.46 | -26.59% | 27 | 8 | 0.82 | 0.73 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 1.02 | 1.09 | 1.07 | -0.51 | -32.28% | 9 | 16 | 0.81 | 0.64 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.75 | 0.85 | 0.85 | -0.27 | -24.11% | 325 | 94 | 0.81 | 0.54 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.59 | 0.65 | 0.69 | -0.16 | -18.83% | 161 | 142 | 0.82 | 0.45 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.41 | 0.71 | 0.52 | -0.23 | -30.67% | 30 | 132 | 0.84 | 0.37 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.33 | 0.41 | 0.40 | -0.24 | -37.50% | 8 | 29 | 0.86 | 0.30 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.25 | 0.33 | 0.31 | -0.14 | -31.12% | 23 | 35 | 0.88 | 0.25 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.13 | 0.35 | 0.22 | -0.15 | -40.55% | 4 | 57 | 0.87 | 0.20 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.16 | 0.20 | 0.19 | -0.12 | -38.71% | 20 | 32 | 0.92 | 0.16 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.12 | 0.19 | 0.14 | -0.05 | -26.32% | 6 | 10 | 0.92 | 0.13 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.15 | 0.14 | % | 38 | 0 | 0.94 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 12.50 | 0.07 | 0.13 | % | 0 | 0 | 1.19 | 0.08 | 0.07 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.06 | 0.12 | 0.09 | % | 10 | 0 | 1.09 | 0.07 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 13.50 | 0.00 | 0.21 | % | 0 | 0 | 1.14 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.02 | 0.21 | % | 0 | 0 | 1.29 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.01 | 0.18 | 0.08 | % | 1 | 0 | 1.38 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 16.00 | 0.00 | 0.83 | % | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.83 | % | 0 | 0 | 2.46 | 0.00 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.80 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.80 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.01 | 0.81 | % | 0 | 0 | 2.07 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.82 | % | 0 | 0 | 2.78 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.03 | 0.13 | % | 0 | 0 | 1.16 | -0.04 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.50 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 96 | 2 | 0.89 | -0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.18 | 0.17 | -0.05 | -22.73% | 35 | 1 | 0.87 | -0.13 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.25 | 0.28 | 0.26 | -0.11 | -29.73% | 58 | 60 | 0.84 | -0.19 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.40 | 0.43 | 0.48 | % | 16 | 0 | 0.82 | -0.27 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 7.50 | 0.58 | 0.67 | 0.67 | +0.26 | +63.42% | 41 | 21 | 0.82 | -0.36 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.81 | 0.95 | 0.85 | +0.29 | +51.79% | 11 | 5 | 0.82 | -0.46 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 1.13 | 1.28 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.55 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 1.50 | 1.59 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.63 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 1.69 | 2.02 | 1.97 | % | 10 | 0 | 0.74 | -0.70 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 10.00 | 2.28 | 2.60 | % | 0 | 0 | 0.85 | -0.75 | 0.14 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.50 | 2.65 | 2.89 | % | 0 | 0 | 0.82 | -0.80 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 3.20 | 3.30 | 3.23 | % | 7 | 0 | 0.90 | -0.84 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 11.50 | 3.65 | 4.05 | 3.65 | +0.53 | +16.99% | 12 | 1 | 1.32 | -0.87 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 4.15 | 4.25 | % | 0 | 0 | 0.92 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 4.45 | 4.85 | 4.59 | % | 5 | 0 | 0.86 | -0.92 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 13.00 | 4.95 | 5.30 | % | 0 | 0 | 1.12 | -0.93 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.50 | 5.45 | 5.90 | % | 0 | 0 | 1.27 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 6.05 | 6.40 | % | 0 | 0 | 1.57 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 6.95 | 7.45 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 8.00 | 8.30 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 9.05 | 9.20 | % | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST |