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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 6.25 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.50 | 5.55 | 5.75 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 5.05 | 5.25 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.50 | 4.60 | 4.75 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 4.05 | 4.30 | 4.05 | % | 3 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 5.50 | 3.55 | 3.75 | % | 0 | 0 | 1.24 | 0.99 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 3.10 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.96 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 6.50 | 2.64 | 2.80 | % | 0 | 0 | 0.48 | 0.93 | 0.06 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 2.28 | 2.33 | 2.10 | % | 10 | 0 | 0.81 | 0.88 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 7.50 | 1.84 | 2.04 | 1.87 | % | 31 | 0 | 0.75 | 0.81 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 8.00 | 1.37 | 1.64 | 1.29 | -0.08 | -5.84% | 1 | 3 | 0.66 | 0.73 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 8.50 | 1.21 | 1.25 | 1.12 | +0.09 | +8.74% | 44 | 74 | 0.75 | 0.64 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.95 | 0.99 | 0.98 | +0.14 | +16.67% | 78 | 29 | 0.77 | 0.55 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.50 | 0.75 | 0.78 | 0.72 | +0.07 | +10.77% | 46 | 6 | 0.78 | 0.46 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.59 | 0.62 | 0.60 | +0.05 | +9.10% | 88 | 22 | 0.80 | 0.39 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 10.50 | 0.46 | 0.49 | 0.47 | -0.10 | -17.55% | 30 | 15 | 0.82 | 0.32 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.36 | 0.39 | 0.36 | +0.10 | +38.47% | 13 | 2 | 0.83 | 0.27 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.50 | 0.29 | 0.32 | 0.28 | % | 1 | 0 | 0.85 | 0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 12.00 | 0.23 | 0.26 | 0.24 | -0.03 | -11.12% | 28 | 2 | 0.87 | 0.19 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.50 | 0.19 | 0.21 | 0.20 | % | 59 | 0 | 0.90 | 0.16 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 13.00 | 0.16 | 0.18 | 0.16 | -0.04 | -20.00% | 24 | 3 | 0.90 | 0.13 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 13.50 | 0.00 | 0.17 | % | 0 | 0 | 0.84 | 0.11 | 0.07 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.14 | % | 0 | 0 | 1.00 | 0.09 | 0.06 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 0.08 | 0.10 | % | 0 | 0 | 1.01 | 0.07 | 0.05 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.08 | % | 10 | 0 | 1.07 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 17.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.03 | 0.03 | 0.00 | 5/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | -0.01 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 1.04 | -0.04 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.50 | 0.07 | 0.09 | 0.11 | -0.05 | -31.25% | 65 | 11 | 0.79 | -0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 7.00 | 0.13 | 0.15 | 0.15 | -0.10 | -40.00% | 1 | 86 | 0.76 | -0.12 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 7.50 | 0.22 | 0.25 | 0.25 | -0.05 | -16.67% | 8 | 2 | 0.75 | -0.19 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 8.00 | 0.35 | 0.38 | 0.37 | -0.23 | -38.34% | 3 | 11 | 0.76 | -0.27 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 8.50 | 0.54 | 0.57 | 0.59 | -0.26 | -30.59% | 26 | 16 | 0.75 | -0.36 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.78 | 0.81 | 0.84 | -0.30 | -26.32% | 71 | 14 | 0.76 | -0.45 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.50 | 1.07 | 1.13 | 1.14 | % | 2 | 0 | 0.78 | -0.54 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 10.00 | 1.36 | 1.44 | 1.40 | % | 4 | 0 | 0.84 | -0.61 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 10.50 | 1.65 | 1.82 | 2.16 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.68 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 2.10 | 2.36 | 2.46 | +0.26 | +11.82% | 3 | 10 | 0.83 | -0.73 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.50 | 2.58 | 2.74 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.78 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 3.00 | 3.10 | 3.44 | % | 2 | 0 | 0.86 | -0.81 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 12.50 | 3.50 | 3.55 | % | 0 | 0 | 0.86 | -0.84 | 0.10 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 13.00 | 3.95 | 4.05 | % | 0 | 0 | 0.93 | -0.87 | 0.08 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 13.50 | 4.40 | 4.50 | % | 0 | 0 | 0.90 | -0.89 | 0.07 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 14.00 | 4.90 | 5.05 | % | 0 | 0 | 1.15 | -0.91 | 0.06 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 5.85 | 6.00 | % | 0 | 0 | 1.09 | -0.93 | 0.05 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 6.85 | 6.95 | % | 0 | 0 | 1.38 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.00 | 7.80 | 8.05 | % | 0 | 0 | 1.28 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST |