Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.07 as of 5/30/2025 9:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.90 | 5.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 3.50 | 4.45 | 4.75 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.00 | 4.00 | 4.25 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.50 | 3.40 | 3.85 | % | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 2.82 | 3.35 | % | 0 | 0 | 1.15 | 0.98 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.50 | 2.48 | 2.91 | % | 0 | 0 | 1.11 | 0.95 | 0.05 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.00 | 1.99 | 2.48 | % | 0 | 0 | 1.05 | 0.90 | 0.08 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.50 | 1.14 | 2.18 | % | 0 | 0 | 0.67 | 0.84 | 0.12 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 7.00 | 1.32 | 1.59 | 1.51 | -0.09 | -5.63% | 1 | 2 | 0.78 | 0.76 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 7.50 | 0.97 | 1.17 | % | 0 | 0 | 0.71 | 0.66 | 0.18 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 8.00 | 0.76 | 0.94 | 0.96 | % | 2 | 0 | 0.75 | 0.57 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 8.50 | 0.62 | 0.69 | 0.68 | +0.03 | +4.62% | 31 | 3 | 0.76 | 0.47 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.00 | 0.41 | 0.53 | 0.50 | -0.02 | -3.85% | 31 | 5 | 0.74 | 0.38 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.50 | 0.32 | 0.44 | 0.40 | +0.01 | +2.57% | 20 | 1 | 0.78 | 0.31 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 0.24 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.25 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 10.50 | 0.09 | 0.30 | 0.25 | % | 3 | 0 | 0.77 | 0.20 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 11.00 | 0.13 | 0.24 | % | 0 | 0 | 0.93 | 0.15 | 0.11 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.12 | 0.09 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 12.00 | 0.06 | 1.80 | % | 0 | 0 | 0.88 | 0.10 | 0.08 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.14 | % | 0 | 0 | 0.96 | 0.07 | 0.06 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.23 | % | 0 | 0 | 1.18 | 0.05 | 0.05 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.46 | % | 0 | 0 | 1.42 | 0.04 | 0.04 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.33 | % | 0 | 0 | 1.21 | 0.03 | 0.03 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.53 | % | 0 | 0 | 1.20 | 0.02 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.14 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:04 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 | 2.13 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.14 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.14 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.71 | % | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.16 | % | 0 | 0 | 4.41 | -0.02 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.18 | % | 0 | 0 | 1.01 | -0.05 | 0.05 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.13 | % | 1 | 0 | 0.96 | -0.10 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 6.50 | 0.11 | 0.30 | 0.19 | % | 10 | 0 | 0.76 | -0.16 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 7.00 | 0.19 | 1.17 | 0.27 | % | 1 | 0 | 1.14 | -0.24 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 7.50 | 0.45 | 0.67 | 0.48 | 0.00 | 0.00% | 5 | 30 | 0.78 | -0.34 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 8.00 | 0.61 | 0.78 | 0.72 | -0.01 | -1.37% | 25 | 5 | 0.72 | -0.43 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 8.50 | 0.95 | 1.13 | 0.89 | % | 3 | 0 | 0.73 | -0.53 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 9.00 | 1.29 | 1.47 | 1.57 | % | 1 | 0 | 0.73 | -0.62 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 9.50 | 1.68 | 1.95 | % | 0 | 0 | 0.80 | -0.69 | 0.17 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 10.00 | 2.04 | 2.32 | % | 0 | 0 | 0.75 | -0.75 | 0.15 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 10.50 | 2.21 | 2.78 | 2.65 | % | 1 | 0 | 0.61 | -0.80 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 11.00 | 2.73 | 3.15 | % | 0 | 0 | 0.57 | -0.85 | 0.11 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 11.50 | 3.30 | 3.70 | % | 0 | 0 | 1.05 | -0.88 | 0.09 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 12.00 | 3.80 | 4.15 | % | 0 | 0 | 1.12 | -0.90 | 0.08 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 12.50 | 4.35 | 4.70 | % | 0 | 0 | 1.20 | -0.93 | 0.06 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.00 | 4.70 | 5.15 | % | 0 | 0 | 1.11 | -0.95 | 0.05 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.50 | 5.30 | 5.65 | % | 0 | 0 | 1.18 | -0.96 | 0.04 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.00 | 5.85 | 6.20 | % | 0 | 0 | 1.23 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 6.75 | 7.15 | % | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 16.00 | 7.75 | 8.15 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST |