Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.70 as of 5/16/2025 3:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.95 | 8.45 | 7.90 | 0.00 | 0.00% | 0 | 93 | 4.28 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 2.00 | 7.00 | 7.35 | 5.65 | 0.00 | 0.00% | 0 | 38 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:57 PM EST |
| 3.00 | 6.10 | 6.20 | 6.35 | +1.00 | +18.70% | 2 | 137 | 2.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 4.00 | 5.15 | 5.25 | 4.95 | 0.00 | 0.00% | 0 | 526 | 1.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 4.15 | 4.25 | 4.38 | +0.43 | +10.89% | 7 | 792 | 1.38 | 0.98 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 3.20 | 3.30 | 3.41 | +0.64 | +23.11% | 33 | 1,027 | 0.97 | 0.93 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 7.00 | 2.31 | 2.35 | 2.33 | +0.46 | +24.60% | 203 | 2,494 | 0.83 | 0.87 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 1.54 | 1.58 | 1.56 | +0.33 | +26.83% | 810 | 7,737 | 0.81 | 0.75 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.98 | 1.00 | 1.00 | +0.26 | +35.14% | 1,534 | 8,181 | 0.81 | 0.58 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.61 | 0.62 | 0.64 | +0.20 | +45.46% | 4,221 | 19,189 | 0.82 | 0.41 | 0.17 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.39 | 0.41 | 0.39 | +0.10 | +34.49% | 9,305 | 9,678 | 0.87 | 0.29 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | +0.07 | +35.00% | 1,442 | 16,140 | 0.91 | 0.21 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.18 | 0.20 | 0.19 | +0.05 | +35.72% | 979 | 6,772 | 0.96 | 0.15 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.14 | 0.15 | 0.14 | +0.02 | +16.67% | 895 | 26,949 | 1.01 | 0.11 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.12 | 0.12 | +0.03 | +33.34% | 1,185 | 42,817 | 1.05 | 0.08 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.09 | 0.11 | 0.11 | +0.03 | +37.50% | 69 | 15,055 | 1.13 | 0.06 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 0.07 | 0.10 | 0.08 | +0.02 | +33.34% | 11 | 3,607 | 1.21 | 0.04 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 83 | 2,150 | 1.22 | 0.04 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 19.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 8 | 4,105 | 1.21 | 0.03 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 407 | 77,989 | 1.25 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 100 | 3,678 | 1.27 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 22.00 | 0.01 | 0.08 | 0.28 | 0.00 | 0.00% | 0 | 5,410 | 1.33 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 2 | 445 | 2.36 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.39 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 11 | 3,903 | 1.47 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 709 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 27.00 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 2,127 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,334 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 339 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:57 PM EST |
| 30.00 | 0.01 | 0.08 | 0.01 | -0.01 | -50.00% | 120 | 8,018 | 1.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 3,969 | 1.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 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 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5,030 | 3.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 112 | 4.97 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/16/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 93 | 2.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 27 | 2,187 | 1.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 35 | 4,331 | 1.14 | -0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 3,082 | 13,935 | 0.92 | -0.07 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 7.00 | 0.14 | 0.16 | 0.16 | -0.05 | -23.81% | 2,638 | 19,153 | 0.82 | -0.13 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 0.37 | 0.38 | 0.35 | -0.16 | -31.38% | 1,739 | 8,847 | 0.79 | -0.25 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.79 | 0.82 | 0.78 | -0.25 | -24.28% | 169 | 4,979 | 0.80 | -0.42 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 1.42 | 1.45 | 1.38 | -0.37 | -21.15% | 246 | 56,877 | 0.82 | -0.59 | 0.17 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 2.19 | 2.23 | 2.16 | -0.18 | -7.70% | 49 | 20,303 | 0.86 | -0.71 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 3.05 | 3.10 | 2.94 | -0.49 | -14.29% | 8 | 2,569 | 0.90 | -0.79 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 3.95 | 4.05 | 3.85 | -0.33 | -7.90% | 6 | 1,441 | 0.95 | -0.85 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 4.90 | 5.00 | 4.85 | -0.35 | -6.74% | 5 | 440 | 0.99 | -0.89 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 5.85 | 6.00 | 5.94 | -0.46 | -7.19% | 10 | 201 | 1.03 | -0.92 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 6.85 | 6.95 | 6.80 | -0.45 | -6.21% | 2 | 288 | 1.18 | -0.94 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 7.85 | 7.95 | 7.70 | -0.50 | -6.10% | 2 | 123 | 1.27 | -0.96 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 18.00 | 8.75 | 8.95 | 9.40 | 0.00 | 0.00% | 0 | 66 | 1.36 | -0.96 | 0.03 | 0.00 | 3/5/2025 | 5/16/2025 3:59:57 PM EST |
| 19.00 | 9.60 | 9.95 | 11.66 | 0.00 | 0.00% | 0 | 79 | 1.45 | -0.97 | 0.02 | 0.00 | 4/3/2025 | 5/16/2025 3:59:57 PM EST |
| 20.00 | 10.65 | 10.95 | 12.24 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 5/16/2025 3:59:57 PM EST |
| 21.00 | 11.55 | 11.95 | 12.27 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 2/26/2025 | 5/16/2025 3:59:57 PM EST |
| 22.00 | 12.50 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 5/16/2025 3:59:57 PM EST |
| 23.00 | 13.65 | 13.95 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 24.00 | 14.75 | 14.90 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 15.65 | 15.90 | 14.55 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 5/16/2025 3:59:57 PM EST |
| 26.00 | 16.55 | 17.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/16/2025 3:59:57 PM EST |
| 27.00 | 17.55 | 18.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/16/2025 3:59:57 PM EST |
| 28.00 | 18.70 | 18.95 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/16/2025 3:59:57 PM EST |
| 29.00 | 19.65 | 20.00 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/16/2025 3:59:57 PM EST |
| 30.00 | 20.75 | 20.95 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:57 PM EST |
| 31.00 | 21.55 | 21.90 | 22.45 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:57 PM EST |