Options Chain for RIOT PLATFORMS INC COM (RIOT) - $6.69 as of 9/6/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.17 | 4.95 | % | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 3.00 | 2.86 | 3.45 | 4.70 | 0.00 | 0.00% | 0 | 98 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 3.50 | 1.62 | 4.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 4.00 | 2.18 | 2.63 | 4.35 | 0.00 | 0.00% | 0 | 205 | 1.40 | 0.99 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 4.50 | 1.75 | 2.61 | % | 0 | 0 | 2.09 | 0.96 | 0.06 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 1.42 | 1.49 | 1.45 | -0.29 | -16.67% | 11 | 172 | 1.03 | 0.90 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 5.50 | 0.99 | 1.06 | 1.05 | -0.30 | -22.23% | 2 | 12 | 1.41 | 0.81 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 6.00 | 0.64 | 0.68 | 0.64 | -0.27 | -29.67% | 40 | 974 | 0.89 | 0.68 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 6.50 | 0.38 | 0.40 | 0.39 | -0.18 | -31.58% | 402 | 453 | 0.87 | 0.50 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 0.21 | 0.24 | 0.24 | -0.10 | -29.42% | 5,810 | 2,884 | 0.87 | 0.31 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 7.50 | 0.12 | 0.14 | 0.13 | -0.09 | -40.91% | 411 | 2,119 | 0.94 | 0.18 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 8.00 | 0.07 | 0.09 | 0.09 | -0.04 | -30.77% | 408 | 12,524 | 0.96 | 0.11 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 76 | 4,161 | 1.04 | 0.07 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 2,290 | 12,472 | 1.13 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 9.50 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 119 | 1,333 | 1.16 | 0.03 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 468 | 15,017 | 1.24 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.50 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 519 | 1.41 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 183 | 14,445 | 1.44 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 11.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 870 | 1.54 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 95 | 23,912 | 1.50 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 196 | 1.81 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 66 | 8,141 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 108 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 51 | 10,327 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 289 | 21,779 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 18 | 4,316 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 6,888 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 3 | 10,471 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 3,009 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 34,169 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3,669 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2,834 | 3.94 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 629 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 44 | 3.13 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 5,090 | 2.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 26,899 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 426 | 2.06 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 3.50 | 0.00 | 0.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 4.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 754 | 1.49 | -0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 4.50 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.34 | -0.04 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 5.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 498 | 1,669 | 0.95 | -0.10 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 5.50 | 0.10 | 0.13 | 0.11 | +0.02 | +22.23% | 85 | 300 | 0.91 | -0.19 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 6.00 | 0.25 | 0.27 | 0.27 | +0.08 | +42.11% | 846 | 3,410 | 0.89 | -0.32 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 6.50 | 0.48 | 0.51 | 0.50 | +0.12 | +31.58% | 200 | 3,319 | 0.89 | -0.50 | 0.39 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 0.81 | 0.85 | 0.83 | +0.18 | +27.70% | 199 | 5,717 | 0.91 | -0.69 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 7.50 | 1.21 | 1.26 | 1.20 | +0.17 | +16.51% | 106 | 2,628 | 0.93 | -0.82 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 8.00 | 1.66 | 1.71 | 1.67 | +0.24 | +16.79% | 251 | 6,245 | 0.99 | -0.89 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 8.50 | 2.13 | 2.38 | 2.14 | +0.27 | +14.44% | 3 | 1,185 | 1.26 | -0.93 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 9.00 | 2.62 | 2.67 | 2.65 | +0.33 | +14.23% | 657 | 7,885 | 0.94 | -0.96 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 9.50 | 2.82 | 3.20 | 2.87 | 0.00 | 0.00% | 0 | 149 | 1.54 | -0.97 | 0.05 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 3.10 | 3.70 | 3.57 | +0.18 | +5.31% | 133 | 5,707 | 1.43 | -0.98 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.50 | 2.78 | 4.20 | 3.90 | +0.15 | +4.00% | 26 | 58 | 1.82 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 4.55 | 4.70 | 4.63 | +0.30 | +6.93% | 30 | 9,059 | 1.66 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 11.50 | 5.05 | 7.00 | 4.81 | 0.00 | 0.00% | 0 | 25 | 1.77 | -1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 5.55 | 5.85 | 5.65 | +0.34 | +6.41% | 33 | 13,121 | 1.86 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 5.95 | 6.20 | 5.64 | 0.00 | 0.00% | 0 | 3 | 4.52 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 5.70 | 7.90 | 6.52 | +0.19 | +3.01% | 62 | 408 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 13.50 | 6.55 | 7.80 | 5.46 | 0.00 | 0.00% | 0 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 7.55 | 7.70 | 7.45 | +0.15 | +2.06% | 2 | 648 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 8.55 | 10.50 | 8.50 | +0.17 | +2.05% | 5 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 9.55 | 10.65 | 8.95 | 0.00 | 0.00% | 0 | 22 | 2.52 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 10.55 | 10.80 | 9.45 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 11.55 | 11.75 | 10.28 | 0.00 | 0.00% | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 12.55 | 12.70 | 10.64 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 12.65 | 14.65 | 12.25 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 13.75 | 15.60 | 9.13 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 15.55 | 16.50 | 11.75 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 16.55 | 17.45 | 15.22 | 0.00 | 0.00% | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 17.55 | 18.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 18.55 | 19.35 | 13.90 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 23.55 | 24.65 | 20.57 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:52 PM EST |