Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.99 as of 6/6/2025 2:16:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 7.65 | 6.14 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 3.50 | 5.75 | 6.95 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 4.00 | 5.55 | 6.40 | 6.14 | +1.94 | +46.19% | 1 | 54 | 7.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 4.50 | 5.00 | 5.95 | 3.95 | 0.00 | 0.00% | 0 | 3 | 7.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:06 PM EST |
| 5.00 | 4.80 | 4.95 | 4.56 | +1.28 | +39.03% | 1 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 5.50 | 4.30 | 4.40 | 4.38 | +1.13 | +34.77% | 14 | 155 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 6.00 | 3.80 | 3.95 | 3.93 | +1.14 | +40.86% | 8 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 6.50 | 3.30 | 3.40 | 2.47 | 0.00 | 0.00% | 0 | 203 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 7.00 | 2.37 | 2.94 | 2.87 | +0.36 | +14.35% | 174 | 212 | 1.72 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 7.50 | 2.09 | 2.40 | 2.38 | +0.85 | +55.56% | 22 | 804 | 1.75 | 0.98 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 8.00 | 1.82 | 1.90 | 1.88 | +0.88 | +88.00% | 315 | 1,019 | 0.79 | 0.96 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 8.50 | 1.36 | 1.41 | 1.40 | +0.72 | +105.89% | 412 | 2,279 | 0.77 | 0.90 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 9.00 | 0.92 | 0.97 | 0.95 | +0.54 | +131.71% | 5,547 | 19,506 | 0.73 | 0.81 | 0.25 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 9.50 | 0.58 | 0.61 | 0.60 | +0.38 | +172.73% | 4,804 | 5,379 | 0.74 | 0.66 | 0.37 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 10.00 | 0.35 | 0.36 | 0.36 | +0.24 | +200.00% | 12,521 | 5,214 | 0.78 | 0.46 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 10.50 | 0.20 | 0.21 | 0.21 | +0.15 | +250.00% | 7,997 | 1,974 | 0.84 | 0.31 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 11.00 | 0.12 | 0.13 | 0.13 | +0.09 | +225.00% | 14,901 | 2,702 | 0.88 | 0.21 | 0.23 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 4,257 | 1,209 | 0.93 | 0.14 | 0.17 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 12.00 | 0.04 | 0.06 | 0.04 | +0.02 | +100.00% | 2,637 | 2,034 | 0.99 | 0.09 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 781 | 281 | 1.06 | 0.05 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 6,335 | 315 | 1.11 | 0.03 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 13.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 38 | 56 | 1.23 | 0.02 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 95 | 151 | 1.39 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 9 | 1.50 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 6/6/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 107 | 3.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 14 | 4.33 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:06 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.28 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 559 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 311 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 41 | 2,125 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 1,039 | 1.35 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 59 | 5,621 | 1.05 | -0.02 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 8.00 | 0.02 | 0.10 | 0.03 | -0.05 | -62.50% | 296 | 1,801 | 1.20 | -0.04 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | -0.13 | -72.23% | 726 | 2,801 | 0.81 | -0.10 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | -0.29 | -74.36% | 2,508 | 3,007 | 0.72 | -0.19 | 0.25 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 9.50 | 0.24 | 0.25 | 0.24 | -0.46 | -65.72% | 4,258 | 314 | 0.74 | -0.34 | 0.37 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 10.00 | 0.49 | 0.52 | 0.48 | -0.65 | -57.53% | 1,092 | 449 | 0.77 | -0.54 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 10.50 | 0.85 | 0.89 | 0.85 | -0.67 | -44.08% | 231 | 30 | 0.84 | -0.69 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 11.00 | 1.23 | 1.36 | 1.25 | -0.75 | -37.50% | 347 | 77 | 0.92 | -0.79 | 0.23 | -0.03 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 11.50 | 1.69 | 1.77 | 1.71 | -0.79 | -31.60% | 169 | 82 | 1.05 | -0.86 | 0.17 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 12.00 | 2.13 | 2.24 | 2.10 | -0.60 | -22.23% | 289 | 10 | 1.13 | -0.91 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
| 12.50 | 2.22 | 3.25 | 3.50 | 0.00 | 0.00% | 0 | 14 | 1.86 | -0.95 | 0.08 | -0.01 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 13.00 | 2.98 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 30 | 1.73 | -0.97 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
| 13.50 | 3.50 | 3.75 | % | 0 | 0 | 1.71 | -0.98 | 0.03 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 14.00 | 4.05 | 4.40 | % | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 14.50 | 4.55 | 4.75 | % | 0 | 0 | 1.98 | -1.00 | 0.01 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 15.00 | 5.10 | 5.25 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 6/6/2025 4:00:06 PM EST |
| 16.00 | 6.05 | 6.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
| 17.00 | 7.05 | 7.95 | 7.15 | % | 60 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |