Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.55 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.75 | 8.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 7.10 | 7.20 | 6.83 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 3.00 | 6.10 | 6.20 | 5.84 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 4.00 | 5.15 | 5.20 | 5.05 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 5.00 | 4.15 | 4.25 | 4.16 | +0.31 | +8.06% | 32 | 32 | 1.03 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 6.00 | 3.20 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.93 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 7.00 | 2.38 | 2.43 | 2.13 | 0.00 | 0.00% | 0 | 340 | 0.78 | 0.84 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 8.00 | 1.67 | 1.71 | 1.70 | +0.27 | +18.89% | 200 | 1,311 | 0.76 | 0.71 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 1.14 | 1.16 | 1.08 | +0.14 | +14.90% | 278 | 1,610 | 0.77 | 0.57 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.77 | 0.78 | 0.78 | +0.14 | +21.88% | 3,561 | 2,258 | 0.79 | 0.42 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.53 | 0.54 | 0.53 | +0.03 | +6.00% | 377 | 737 | 0.82 | 0.31 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 0.37 | 0.38 | 0.37 | +0.03 | +8.83% | 433 | 1,436 | 0.85 | 0.23 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.27 | 0.28 | 0.27 | +0.01 | +3.85% | 421 | 675 | 0.89 | 0.18 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.20 | 0.21 | 0.21 | 0.00 | 0.00% | 33 | 694 | 0.93 | 0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.15 | 0.16 | 0.16 | -0.01 | -5.89% | 66 | 566 | 0.96 | 0.11 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 0.12 | 0.13 | 0.14 | 0.00 | 0.00% | 10 | 121 | 1.00 | 0.09 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.10 | 0.11 | 0.11 | -0.01 | -8.34% | 12 | 378 | 1.03 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 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 | 0.06 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.06 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.07 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.05 | % | 2 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 5.00 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 1 | 303 | 0.86 | -0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 6.00 | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 17 | 159 | 0.82 | -0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 7.00 | 0.22 | 0.23 | 0.23 | -0.14 | -37.84% | 27 | 838 | 0.77 | -0.16 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 8.00 | 0.49 | 0.51 | 0.52 | -0.22 | -29.73% | 234 | 1,988 | 0.76 | -0.29 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.95 | 0.96 | 0.96 | -0.29 | -23.20% | 117 | 577 | 0.77 | -0.43 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 1.56 | 1.60 | 1.69 | -0.29 | -14.65% | 57 | 64 | 0.79 | -0.58 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 2.32 | 2.35 | 2.57 | +0.04 | +1.59% | 50 | 87 | 0.83 | -0.69 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 3.15 | 3.20 | 3.20 | -0.13 | -3.91% | 4 | 31 | 0.85 | -0.77 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 4.05 | 4.10 | 4.31 | +0.22 | +5.38% | 1 | 2 | 0.87 | -0.82 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 4.95 | 5.05 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.86 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 5.95 | 6.00 | 6.15 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.89 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 6.90 | 7.00 | % | 0 | 0 | 1.02 | -0.91 | 0.05 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 17.00 | 7.90 | 7.95 | % | 0 | 0 | 1.11 | -0.93 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST |