Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.47 as of 5/12/2025 9:00:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.80 | 6.10 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 3.50 | 5.35 | 5.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.00 | 4.85 | 5.15 | % | 0 | 0 | 3.44 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.50 | 4.35 | 5.00 | % | 0 | 0 | 3.26 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 3.85 | 4.20 | 3.67 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.96 | 0.03 | 0.00 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 5.50 | 3.40 | 3.85 | % | 0 | 0 | 1.78 | 0.94 | 0.05 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 6.00 | 3.05 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.90 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 6.50 | 2.60 | 2.82 | 2.60 | % | 2 | 0 | 0.98 | 0.85 | 0.09 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST | |
| 7.00 | 2.18 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.79 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 7.50 | 1.86 | 2.12 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.72 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 8.00 | 1.54 | 1.60 | 1.57 | +0.34 | +27.65% | 14 | 50 | 0.81 | 0.65 | 0.15 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 8.50 | 1.15 | 1.31 | 1.28 | +0.29 | +29.30% | 17 | 25 | 0.81 | 0.57 | 0.16 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 9.00 | 1.03 | 1.06 | 1.02 | +0.19 | +22.90% | 342 | 49 | 0.82 | 0.49 | 0.16 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 9.50 | 0.80 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 51 | 0.83 | 0.42 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 10.00 | 0.67 | 0.72 | 0.71 | +0.18 | +33.97% | 44 | 78 | 0.85 | 0.36 | 0.15 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 10.50 | 0.55 | 0.58 | 0.56 | +0.14 | +33.34% | 7 | 5 | 0.85 | 0.30 | 0.14 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 11.00 | 0.45 | 0.52 | 0.51 | +0.18 | +54.55% | 1 | 52 | 0.86 | 0.25 | 0.12 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 11.50 | 0.36 | 0.50 | % | 0 | 0 | 0.85 | 0.21 | 0.11 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 12.00 | 0.28 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.86 | 0.17 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 12.50 | 0.23 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.14 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.29 | 0.29 | +0.09 | +45.00% | 4 | 20 | 1.21 | 0.11 | 0.07 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 13.50 | 0.15 | 0.22 | % | 0 | 0 | 0.98 | 0.09 | 0.06 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.08 | 0.05 | 0.00 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.26 | % | 0 | 0 | 1.09 | 0.05 | 0.04 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.03 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.12 | % | 20 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 5/12/2025 | 5/9/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.04 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.22 | % | 0 | 0 | 1.02 | -0.06 | 0.05 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.16 | % | 0 | 0 | 1.00 | -0.10 | 0.07 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.15 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.42 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.21 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 7.50 | 0.36 | 0.40 | 0.39 | -0.17 | -30.36% | 1 | 9 | 0.84 | -0.28 | 0.13 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 8.00 | 0.53 | 0.58 | 0.55 | -0.22 | -28.58% | 2 | 6 | 0.83 | -0.35 | 0.15 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 8.50 | 0.74 | 0.79 | 0.76 | -0.28 | -26.93% | 7 | 16 | 0.83 | -0.43 | 0.16 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST |
| 9.00 | 0.87 | 1.07 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.51 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 9.50 | 1.29 | 1.45 | % | 0 | 0 | 0.85 | -0.58 | 0.15 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 10.00 | 1.54 | 1.77 | 1.52 | % | 1 | 0 | 0.91 | -0.64 | 0.15 | -0.01 | 5/12/2025 | 5/9/2025 3:59:49 PM EST | |
| 10.50 | 1.88 | 2.10 | 2.51 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.70 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 11.00 | 2.34 | 2.56 | 2.74 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.75 | 0.12 | -0.01 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 11.50 | 2.81 | 2.91 | % | 0 | 0 | 0.89 | -0.79 | 0.11 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 12.00 | 3.15 | 3.40 | % | 0 | 0 | 0.95 | -0.83 | 0.10 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 12.50 | 3.65 | 3.80 | % | 0 | 0 | 1.27 | -0.86 | 0.08 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 13.00 | 4.10 | 4.25 | % | 0 | 0 | 1.07 | -0.89 | 0.07 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 13.50 | 4.60 | 4.75 | % | 0 | 0 | 1.60 | -0.91 | 0.06 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 14.00 | 4.95 | 5.30 | % | 0 | 0 | 1.31 | -0.92 | 0.05 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 15.00 | 5.95 | 6.35 | % | 0 | 0 | 1.63 | -0.95 | 0.04 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 16.00 | 6.90 | 7.35 | % | 0 | 0 | 1.74 | -0.97 | 0.03 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 17.00 | 7.70 | 8.35 | % | 0 | 0 | 2.22 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:49 PM EST |