Options Chain for RIOT PLATFORMS INC COM (RIOT) - $10.17 as of 6/16/2025 9:18:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.65 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:00 PM EST |
| 2.00 | 7.30 | 8.90 | 7.97 | 0.00 | 0.00% | 0 | 3 | 7.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:00 PM EST |
| 3.00 | 6.30 | 7.55 | 5.95 | 0.00 | 0.00% | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:00 PM EST |
| 4.00 | 5.45 | 6.25 | 4.98 | 0.00 | 0.00% | 0 | 5 | 3.04 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:00 PM EST |
| 5.00 | 5.15 | 5.25 | 5.66 | 0.00 | 0.00% | 0 | 52 | 1.66 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 6.00 | 4.05 | 4.25 | 3.89 | +0.01 | +0.26% | 8 | 159 | 1.11 | 0.98 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 7.00 | 3.20 | 3.30 | 3.27 | +0.47 | +16.79% | 77 | 1,185 | 0.96 | 0.94 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 8.00 | 2.31 | 2.39 | 2.37 | +0.38 | +19.10% | 149 | 1,780 | 0.75 | 0.87 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 9.00 | 1.53 | 1.71 | 1.56 | +0.25 | +19.09% | 107 | 3,163 | 0.73 | 0.75 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 10.00 | 0.96 | 0.99 | 0.97 | +0.15 | +18.30% | 894 | 8,542 | 0.74 | 0.58 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 11.00 | 0.58 | 0.60 | 0.59 | +0.07 | +13.47% | 642 | 6,860 | 0.75 | 0.41 | 0.17 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.37 | 0.37 | +0.02 | +5.72% | 289 | 4,020 | 0.78 | 0.29 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 13.00 | 0.23 | 0.24 | 0.23 | 0.00 | 0.00% | 594 | 3,054 | 0.83 | 0.20 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 14.00 | 0.15 | 0.16 | 0.16 | -0.01 | -5.89% | 335 | 1,704 | 0.86 | 0.15 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 80 | 4,983 | 0.91 | 0.10 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 147 | 349 | 0.99 | 0.06 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.07 | 0.03 | -0.09 | -75.00% | 111 | 452 | 0.98 | 0.05 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 208 | 1.65 | 0.02 | 0.02 | 0.00 | 6/10/2025 | 6/16/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.54 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 389 | 1.22 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 7 | 3.82 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 1 | 533 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 6.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 5,097 | 287 | 1.05 | -0.02 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 6 | 1,820 | 0.85 | -0.06 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 8.00 | 0.14 | 0.16 | 0.15 | -0.09 | -37.50% | 77 | 11,633 | 0.77 | -0.13 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 9.00 | 0.35 | 0.37 | 0.36 | -0.18 | -33.34% | 465 | 4,068 | 0.73 | -0.25 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 10.00 | 0.76 | 0.78 | 0.76 | -0.30 | -28.31% | 170 | 1,626 | 0.72 | -0.42 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 11.00 | 1.37 | 1.40 | 1.39 | -0.35 | -20.12% | 220 | 897 | 0.74 | -0.59 | 0.17 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 12.00 | 2.10 | 2.27 | 2.24 | -0.31 | -12.16% | 11 | 408 | 0.83 | -0.71 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 13.00 | 3.00 | 3.10 | 3.31 | -0.09 | -2.65% | 2 | 92 | 0.81 | -0.80 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 14.00 | 3.90 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.85 | 0.08 | -0.01 | 6/6/2025 | 6/16/2025 4:00:00 PM EST |
| 15.00 | 4.85 | 5.00 | 5.55 | 0.00 | 0.00% | 0 | 17 | 1.54 | -0.90 | 0.06 | -0.01 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 16.00 | 5.70 | 5.95 | 5.85 | 0.00 | 0.00% | 0 | 8 | 1.63 | -0.94 | 0.05 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 17.00 | 6.05 | 6.95 | % | 0 | 0 | 2.10 | -0.95 | 0.04 | -0.01 | 6/16/2025 4:00:00 PM EST | |||
| 18.00 | 7.80 | 7.95 | % | 0 | 0 | 1.75 | -0.98 | 0.02 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 19.00 | 8.80 | 9.15 | % | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 20.00 | 9.80 | 9.90 | 9.85 | +0.24 | +2.50% | 1 | 2 | 1.88 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |