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 | 6.65 | 6.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 5.25 | 5.85 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 5.10 | 5.40 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 3.85 | 4.95 | 4.77 | % | 4 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 5.50 | 4.10 | 4.50 | % | 0 | 0 | 1.30 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 3.70 | 4.00 | % | 0 | 0 | 1.30 | 0.95 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 2.71 | 3.60 | 3.39 | % | 2 | 0 | 0.62 | 0.89 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 7.00 | 2.59 | 2.99 | % | 0 | 0 | 0.91 | 0.87 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 2.39 | 2.62 | 3.03 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.83 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.81 | 2.19 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.79 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 1.59 | 1.93 | % | 0 | 0 | 0.75 | 0.73 | 0.11 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.90 | 1.55 | 1.51 | -0.48 | -24.13% | 3 | 2 | 0.57 | 0.67 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 1.13 | 1.29 | 1.28 | -0.26 | -16.89% | 53 | 201 | 0.77 | 0.60 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.88 | 1.23 | 1.04 | -0.17 | -14.05% | 58 | 45 | 0.82 | 0.53 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.69 | 1.04 | 0.80 | -0.22 | -21.57% | 17 | 4 | 0.82 | 0.46 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.49 | 0.77 | 0.71 | -0.19 | -21.12% | 34 | 7 | 0.75 | 0.40 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.45 | 0.78 | 0.59 | -0.21 | -26.25% | 8 | 3 | 0.84 | 0.35 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.38 | 0.56 | 0.53 | % | 6 | 0 | 0.82 | 0.31 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 12.50 | 0.29 | 1.21 | % | 0 | 0 | 1.13 | 0.27 | 0.11 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.23 | 0.55 | 0.33 | % | 1 | 0 | 0.90 | 0.23 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 13.50 | 0.17 | 1.61 | % | 0 | 0 | 1.49 | 0.20 | 0.09 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 0.19 | 0.29 | 0.27 | % | 1 | 0 | 0.87 | 0.18 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 14.50 | 0.00 | 1.28 | 0.20 | -0.01 | -4.77% | 2 | 1 | 1.77 | 0.13 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.32 | % | 0 | 0 | 1.20 | 0.11 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 1.64 | % | 0 | 0 | 1.07 | 0.10 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.37 | % | 0 | 0 | 1.09 | 0.09 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.31 | % | 0 | 0 | 1.19 | 0.07 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.63 | % | 0 | 0 | 1.27 | 0.06 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.33 | % | 0 | 0 | 1.23 | 0.06 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.57 | % | 0 | 0 | 1.26 | 0.04 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.01 | 1.55 | % | 0 | 0 | 3.29 | 0.04 | 0.02 | 0.00 | 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 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.16 | % | 0 | 0 | 3.95 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.14 | % | 0 | 0 | 3.54 | -0.05 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.26 | % | 0 | 0 | 0.89 | -0.11 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.19 | 0.14 | % | 9 | 0 | 0.86 | -0.13 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 7.50 | 0.09 | 0.28 | 0.24 | % | 10 | 0 | 0.73 | -0.17 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 8.00 | 0.19 | 0.42 | 0.38 | % | 17 | 0 | 0.73 | -0.21 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 8.50 | 0.33 | 1.19 | 0.50 | +0.14 | +38.89% | 3 | 20 | 0.95 | -0.27 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.50 | 0.94 | 0.67 | +0.14 | +26.42% | 12 | 1 | 0.78 | -0.33 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.84 | 1.15 | 0.94 | % | 1 | 0 | 0.80 | -0.40 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 10.00 | 1.15 | 1.45 | 1.15 | +0.19 | +19.80% | 342 | 10 | 0.72 | -0.47 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.14 | 1.71 | % | 0 | 0 | 0.69 | -0.54 | 0.14 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 11.00 | 1.62 | 2.19 | % | 0 | 0 | 0.78 | -0.60 | 0.13 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 11.50 | 1.47 | 2.61 | % | 0 | 0 | 0.87 | -0.65 | 0.13 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 12.00 | 2.10 | 2.79 | 2.72 | % | 1 | 0 | 0.62 | -0.69 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 12.50 | 2.89 | 3.25 | % | 0 | 0 | 0.79 | -0.73 | 0.11 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 2.71 | 3.65 | % | 0 | 0 | 1.38 | -0.77 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 13.50 | 3.95 | 4.30 | % | 0 | 0 | 1.00 | -0.80 | 0.09 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 4.40 | 4.60 | % | 0 | 0 | 0.90 | -0.82 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 14.50 | 4.85 | 5.05 | % | 0 | 0 | 0.86 | -0.87 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 5.30 | 5.55 | % | 0 | 0 | 0.93 | -0.89 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 5.70 | 6.10 | % | 0 | 0 | 1.25 | -0.90 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 6.30 | 6.75 | % | 0 | 0 | 1.19 | -0.91 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.80 | 7.50 | % | 0 | 0 | 1.23 | -0.93 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 7.65 | 8.00 | % | 0 | 0 | 1.21 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 8.20 | 8.50 | % | 0 | 0 | 1.25 | -0.94 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 9.15 | 9.75 | % | 0 | 0 | 1.39 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 10.20 | 10.45 | % | 0 | 0 | 1.32 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST |