Options Chain for RIOT PLATFORMS INC COM (RIOT) - $9.56 as of 6/20/2025 9:23:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 2.00 | 6.90 | 7.65 | 7.81 | % | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 3.00 | 5.80 | 7.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 4.00 | 4.80 | 6.05 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 5.00 | 4.55 | 4.70 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 3.10 | 4.40 | % | 0 | 0 | 0.48 | 0.95 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 2.47 | 2.84 | 3.15 | -0.10 | -3.08% | 2 | 3 | 0.58 | 0.88 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 1.87 | 2.10 | 2.03 | -0.22 | -9.78% | 162 | 3 | 0.71 | 0.78 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 1.39 | 1.45 | 1.42 | % | 22 | 0 | 0.75 | 0.65 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 10.00 | 0.82 | 1.00 | 0.95 | -0.22 | -18.81% | 289 | 100 | 0.71 | 0.51 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 0.63 | 0.68 | 0.63 | -0.25 | -28.41% | 338 | 13 | 0.76 | 0.39 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 0.42 | 0.52 | 0.50 | -0.11 | -18.04% | 198 | 603 | 0.78 | 0.29 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 0.30 | 0.62 | 0.33 | -0.11 | -25.00% | 1,428 | 3 | 0.94 | 0.22 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 0.16 | 0.35 | 0.24 | -0.11 | -31.43% | 10 | 7 | 0.86 | 0.17 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.28 | 0.18 | -0.08 | -30.77% | 13 | 8 | 0.82 | 0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.10 | 0.05 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.14 | % | 0 | 0 | 0.84 | 0.08 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.11 | % | 0 | 0 | 0.87 | 0.06 | 0.03 | 0.00 | 6/20/2025 3:59:56 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 | 0.32 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.32 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.42 | % | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.17 | 0.10 | % | 2 | 0 | 0.88 | -0.05 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 7.00 | 0.18 | 0.20 | 0.19 | -0.04 | -17.40% | 18 | 1 | 0.78 | -0.12 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 0.40 | 0.43 | 0.40 | +0.05 | +14.29% | 1,417 | 30 | 0.76 | -0.22 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 0.77 | 1.01 | 0.82 | +0.10 | +13.89% | 144 | 22 | 0.82 | -0.35 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 1.31 | 1.40 | 1.36 | +0.11 | +8.80% | 109 | 4 | 0.76 | -0.49 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 1.75 | 2.08 | 1.89 | -0.02 | -1.05% | 6 | 30 | 0.69 | -0.61 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 2.61 | 3.00 | 2.63 | % | 6 | 0 | 0.82 | -0.71 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 13.00 | 3.65 | 3.75 | 3.65 | % | 10 | 0 | 0.82 | -0.78 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 14.00 | 4.50 | 4.65 | % | 0 | 0 | 0.70 | -0.83 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 5.50 | 5.60 | % | 0 | 0 | 0.86 | -0.87 | 0.06 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 16.00 | 6.30 | 6.70 | % | 0 | 0 | 0.85 | -0.90 | 0.05 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 7.30 | 7.55 | % | 0 | 0 | 0.99 | -0.92 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 7.50 | 9.40 | % | 0 | 0 | 1.06 | -0.94 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST |