Options Chain for RIOT PLATFORMS INC COM (RIOT) - $10.21 as of 6/13/2025 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.55 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 6.05 | 7.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 5.55 | 5.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 4.60 | 5.45 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 4.55 | 4.90 | % | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 4.20 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.98 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 3.50 | 4.60 | 3.70 | -0.65 | -14.95% | 3 | 4 | 1.15 | 0.95 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 2.90 | 3.40 | 3.99 | 0.00 | 0.00% | 0 | 53 | 1.08 | 0.91 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 2.03 | 2.96 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.88 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 1.68 | 2.55 | 2.60 | -0.48 | -15.59% | 6 | 4 | 0.47 | 0.84 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 1.91 | 2.30 | 2.07 | -0.43 | -17.20% | 14 | 41 | 0.84 | 0.80 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 1.66 | 1.95 | 1.67 | -0.39 | -18.94% | 9 | 89 | 0.76 | 0.74 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 1.33 | 1.45 | 1.43 | -0.49 | -25.53% | 82 | 480 | 0.77 | 0.67 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.97 | 1.17 | 1.12 | -0.29 | -20.57% | 67 | 569 | 0.78 | 0.59 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.77 | 0.97 | 0.93 | -0.28 | -23.14% | 52 | 541 | 0.74 | 0.52 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.57 | 0.93 | 0.67 | -0.31 | -31.64% | 26 | 307 | 0.85 | 0.45 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.56 | 0.63 | 0.62 | -0.20 | -24.39% | 282 | 406 | 0.79 | 0.38 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.32 | 0.70 | 0.49 | -0.26 | -34.67% | 84 | 93 | 0.82 | 0.33 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.38 | 0.49 | 0.41 | -0.16 | -28.07% | 170 | 604 | 0.83 | 0.29 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.32 | 0.36 | 0.36 | 0.00 | 0.00% | 1 | 81 | 0.85 | 0.25 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 0.26 | 0.38 | 0.32 | -0.15 | -31.92% | 27 | 230 | 0.91 | 0.22 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 0.22 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 407 | 0.88 | 0.19 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.19 | 0.23 | 0.22 | -0.06 | -21.43% | 12 | 66 | 0.91 | 0.17 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.19 | 0.16 | -0.08 | -33.34% | 54 | 215 | 0.86 | 0.13 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.15 | 0.09 | -0.06 | -40.00% | 75 | 80 | 0.98 | 0.10 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.07 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 1.17 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.05 | 0.03 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 19.00 | 0.01 | 1.23 | % | 0 | 0 | 2.71 | 0.04 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 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 | 1.67 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.27 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.28 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 1.48 | % | 0 | 0 | 3.40 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.29 | % | 0 | 0 | 3.07 | -0.02 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.01 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.05 | 0.03 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.12 | % | 0 | 0 | 0.92 | -0.09 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.12 | +0.03 | +33.34% | 2 | 31 | 0.84 | -0.12 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.14 | 0.41 | 0.20 | +0.07 | +53.85% | 8 | 850 | 0.90 | -0.16 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.20 | 0.43 | 0.29 | +0.09 | +45.00% | 81 | 5,103 | 0.79 | -0.20 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.36 | 0.47 | 0.47 | +0.17 | +56.67% | 4 | 190 | 0.76 | -0.26 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.56 | 0.67 | 0.64 | +0.19 | +42.23% | 24 | 199 | 0.75 | -0.33 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.80 | 0.91 | 0.78 | +0.13 | +20.00% | 7 | 33 | 0.75 | -0.41 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 1.10 | 1.27 | 1.23 | +0.34 | +38.21% | 3 | 111 | 0.79 | -0.48 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.42 | 2.26 | 1.50 | +0.57 | +61.29% | 5 | 142 | 1.06 | -0.55 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 1.80 | 1.99 | 1.87 | +0.42 | +28.97% | 1 | 48 | 0.84 | -0.62 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.84 | 2.63 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.67 | 0.13 | -0.01 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 2.41 | 2.76 | 2.61 | +0.49 | +23.12% | 1 | 31 | 0.77 | -0.71 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 3.00 | 3.10 | 3.11 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.75 | 0.11 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 3.45 | 3.55 | % | 0 | 0 | 0.83 | -0.78 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 13.50 | 3.80 | 4.10 | % | 0 | 0 | 0.89 | -0.81 | 0.09 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 4.40 | 4.50 | % | 0 | 0 | 0.90 | -0.83 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 4.55 | 5.45 | % | 0 | 0 | 1.04 | -0.87 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 6.20 | 6.45 | % | 0 | 0 | 1.14 | -0.90 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 7.15 | 7.50 | % | 0 | 0 | 1.37 | -0.93 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 8.15 | 8.55 | % | 0 | 0 | 1.33 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 9.25 | 9.55 | % | 0 | 0 | 1.41 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 10.20 | 10.45 | % | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST |