Options Chain for RIOT BLOCKCHAIN INC COM (RIOT)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.25 | 4.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 6:58:58 PM | |||
| 1.00 | 3.75 | 3.85 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/2/2022 6:58:58 PM | |||
| 1.50 | 3.25 | 3.35 | 2.71 | 0.00 | 0.00% | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 6:58:58 PM |
| 2.00 | 2.76 | 2.87 | 3.30 | 0.00 | 0.00% | 0 | 6 | 4.10 | 1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 6:58:58 PM |
| 2.50 | 2.26 | 2.37 | 2.27 | +0.19 | +9.14% | 1 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 3.00 | 1.79 | 1.85 | 1.78 | +0.20 | +12.66% | 1 | 8 | 2.51 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 3.50 | 1.30 | 1.36 | 1.34 | +0.24 | +21.82% | 12 | 54 | 2.07 | 0.99 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 4.00 | 0.84 | 0.88 | 0.78 | +0.12 | +18.19% | 213 | 312 | 1.08 | 0.91 | 0.25 | -0.01 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 4.50 | 0.43 | 0.45 | 0.44 | +0.13 | +41.94% | 3,407 | 1,833 | 0.93 | 0.68 | 0.57 | -0.02 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 5.00 | 0.16 | 0.17 | 0.17 | +0.06 | +54.55% | 3,259 | 2,682 | 0.89 | 0.36 | 0.62 | -0.02 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 5.50 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,543 | 2,867 | 0.95 | 0.13 | 0.37 | -0.01 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 269 | 2,098 | 1.13 | 0.03 | 0.13 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 6.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 281 | 2,652 | 1.26 | 0.01 | 0.03 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 835 | 1.40 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 7.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,053 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 431 | 1.79 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 6:58:58 PM |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 176 | 1.96 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 6:58:58 PM |
| 9.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 14 | 6.33 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 6:58:58 PM |
| 9.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 97 | 2.50 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 6:58:58 PM |
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 179 | 2.39 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 6:58:58 PM |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 56 | 2.97 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 6:58:58 PM |
| 11.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 36 | 3.10 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 11.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 6:58:58 PM |
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/2/2022 6:58:58 PM | |||
| 12.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 6:58:58 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 6:58:58 PM | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 6:58:58 PM |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 296 | 3.44 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 6:58:58 PM |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,256 | 2.34 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 6:58:58 PM |
| 3.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 29 | 808 | 1.86 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 3.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 28 | 1,085 | 1.47 | -0.01 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 4.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 1,036 | 1,844 | 1.10 | -0.09 | 0.25 | -0.01 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 4.50 | 0.12 | 0.13 | 0.13 | -0.09 | -40.91% | 3,120 | 1,269 | 0.92 | -0.32 | 0.57 | -0.02 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 5.00 | 0.34 | 0.36 | 0.38 | -0.13 | -25.49% | 403 | 785 | 0.91 | -0.64 | 0.62 | -0.02 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 5.50 | 0.71 | 0.76 | 0.80 | -0.15 | -15.79% | 35 | 452 | 0.96 | -0.87 | 0.37 | -0.01 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 6.00 | 1.17 | 1.23 | 1.28 | -0.14 | -9.86% | 4 | 220 | 0.79 | -0.97 | 0.13 | 0.00 | 12/2/2022 | 12/2/2022 6:58:58 PM |
| 6.50 | 1.67 | 1.73 | 2.18 | 0.00 | 0.00% | 0 | 167 | 1.68 | -0.99 | 0.03 | 0.00 | 11/30/2022 | 12/2/2022 6:58:58 PM |
| 7.00 | 2.16 | 2.24 | 2.43 | 0.00 | 0.00% | 0 | 602 | 2.12 | -1.00 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 6:58:58 PM |
| 7.50 | 2.64 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 28 | 2.20 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 6:58:58 PM |
| 8.00 | 3.10 | 3.30 | 3.47 | 0.00 | 0.00% | 0 | 88 | 2.84 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 6:58:58 PM |
| 8.50 | 3.65 | 3.75 | 4.40 | 0.00 | 0.00% | 0 | 15 | 2.63 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 6:58:58 PM |
| 9.00 | 4.15 | 4.25 | 4.60 | 0.00 | 0.00% | 0 | 6 | 3.27 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 6:58:58 PM |
| 9.50 | 4.65 | 4.75 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 6:58:58 PM |
| 10.00 | 5.15 | 5.25 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 6:58:58 PM |
| 10.50 | 5.65 | 5.75 | 6.56 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 6:58:58 PM |
| 11.00 | 6.15 | 6.25 | 6.62 | 0.00 | 0.00% | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 6:58:58 PM |
| 11.50 | 6.65 | 6.75 | 7.25 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 6:58:58 PM |
| 12.00 | 7.15 | 7.30 | 7.44 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 6:58:58 PM |
| 12.50 | 7.65 | 7.75 | 6.80 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 6:58:58 PM |