Options Chain for RIOT PLATFORMS INC COM (RIOT) - $7.77 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 6.85 | 5.45 | 0.00 | 0.00% | 0 | 80 | 3.20 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 2.00 | 5.75 | 5.85 | 5.65 | 0.00 | 0.00% | 0 | 38 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 3.00 | 4.75 | 4.85 | 4.80 | +0.05 | +1.06% | 21 | 125 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 4.00 | 3.80 | 3.90 | 4.01 | +0.22 | +5.81% | 4 | 652 | 1.21 | 0.97 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 5.00 | 2.90 | 2.96 | 3.11 | +0.21 | +7.25% | 58 | 835 | 0.91 | 0.92 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 6.00 | 2.00 | 2.18 | 2.09 | -0.09 | -4.13% | 68 | 830 | 0.87 | 0.83 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 7.00 | 1.25 | 1.55 | 1.44 | -0.07 | -4.64% | 97 | 2,440 | 0.76 | 0.69 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.00 | 0.93 | 0.96 | 0.93 | -0.06 | -6.07% | 698 | 5,943 | 0.84 | 0.54 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 9.00 | 0.60 | 0.63 | 0.60 | -0.07 | -10.45% | 475 | 6,673 | 0.84 | 0.40 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.00 | 0.40 | 0.43 | 0.41 | -0.03 | -6.82% | 1,739 | 15,478 | 0.87 | 0.29 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 11.00 | 0.24 | 0.33 | 0.28 | -0.01 | -3.45% | 309 | 4,398 | 0.88 | 0.22 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 0.21 | 0.22 | 0.21 | +0.01 | +5.00% | 683 | 9,682 | 0.94 | 0.16 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 0.13 | 0.19 | 0.14 | 0.00 | 0.00% | 442 | 4,696 | 0.97 | 0.13 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 0.11 | 0.15 | 0.12 | +0.01 | +9.10% | 390 | 27,422 | 1.02 | 0.10 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 193 | 41,903 | 1.00 | 0.08 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | +0.05 | +250.00% | 171 | 16,077 | 1.02 | 0.06 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 17.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 3,631 | 1.13 | 0.05 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2,028 | 1.09 | 0.04 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 0.01 | 0.12 | 0.14 | +0.03 | +27.28% | 10 | 4,000 | 1.35 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 1,259 | 77,864 | 1.08 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 3,671 | 1.41 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.08 | 0.08 | +0.04 | +100.00% | 4 | 5,463 | 1.23 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 440 | 1.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 300 | 3,660 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 659 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 0.02 | 0.06 | 0.12 | +0.10 | +500.00% | 1 | 2,116 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 1,336 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.30 | 0.01 | -0.01 | -50.00% | 1 | 340 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.09 | 0.03 | +0.01 | +50.00% | 103 | 7,922 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3,967 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,030 | 3.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 112 | 2.96 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/25/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 94 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 4.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 61 | 2,387 | 1.08 | -0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 5.00 | 0.11 | 0.13 | 0.11 | -0.02 | -15.39% | 21 | 4,067 | 0.94 | -0.08 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 6.00 | 0.27 | 0.31 | 0.28 | -0.03 | -9.68% | 643 | 13,741 | 0.88 | -0.17 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 7.00 | 0.60 | 0.63 | 0.61 | -0.03 | -4.69% | 669 | 16,092 | 0.85 | -0.31 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.00 | 1.10 | 1.14 | 1.10 | -0.05 | -4.35% | 90 | 5,858 | 0.84 | -0.46 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 9.00 | 1.76 | 1.98 | 1.60 | -0.24 | -13.05% | 7 | 4,385 | 0.85 | -0.60 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.00 | 2.44 | 2.61 | 2.57 | -0.26 | -9.19% | 104 | 56,873 | 0.88 | -0.71 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 11.00 | 3.40 | 3.50 | 3.34 | -0.11 | -3.19% | 12 | 20,305 | 0.90 | -0.78 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 4.15 | 4.45 | 4.28 | -0.17 | -3.82% | 4 | 2,461 | 0.77 | -0.84 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 5.25 | 5.40 | 5.14 | -0.18 | -3.39% | 1 | 1,447 | 0.96 | -0.87 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 6.25 | 6.35 | 7.60 | 0.00 | 0.00% | 0 | 440 | 1.01 | -0.90 | 0.06 | 0.00 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 7.20 | 7.30 | 7.50 | 0.00 | 0.00% | 0 | 207 | 1.12 | -0.92 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 16.00 | 7.25 | 8.30 | 8.05 | -1.25 | -13.45% | 5 | 281 | 1.20 | -0.94 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 17.00 | 9.20 | 9.30 | 9.12 | 0.00 | 0.00% | 0 | 123 | 1.28 | -0.95 | 0.03 | 0.00 | 3/26/2025 | 4/25/2025 4:00:05 PM EST |
| 18.00 | 10.00 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 66 | 1.35 | -0.96 | 0.03 | 0.00 | 3/5/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 11.15 | 11.30 | 11.66 | 0.00 | 0.00% | 0 | 79 | 1.41 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 12.15 | 12.30 | 12.24 | +0.02 | +0.17% | 1 | 1 | 1.47 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 13.15 | 13.30 | 12.27 | 0.00 | 0.00% | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 2/26/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 14.15 | 14.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 15.10 | 15.75 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 24.00 | 16.10 | 16.30 | 11.60 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:05 PM EST |
| 25.00 | 16.35 | 17.30 | 14.55 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 4:00:05 PM EST |
| 26.00 | 18.15 | 18.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 4/25/2025 4:00:05 PM EST |
| 27.00 | 18.40 | 19.80 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 4:00:05 PM EST |
| 28.00 | 19.35 | 20.30 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:05 PM EST |
| 29.00 | 20.45 | 21.30 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 22.10 | 22.30 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 31.00 | 22.90 | 23.60 | 24.75 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |