Options Chain for RIOT PLATFORMS INC COM (RIOT) - $8.14 as of 5/30/2025 5:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.90 | 5.25 | 5.31 | -0.83 | -13.52% | 1 | 3 | 4.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 3.50 | 4.10 | 4.65 | 6.05 | 0.00 | 0.00% | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 4.00 | 3.50 | 4.15 | 4.47 | +0.13 | +3.00% | 1 | 10 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 4.50 | 3.35 | 3.60 | 4.15 | 0.00 | 0.00% | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 5.00 | 2.92 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 16 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 5.50 | 2.35 | 2.69 | 2.92 | 0.00 | 0.00% | 0 | 208 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 6.00 | 1.75 | 2.10 | 2.12 | -0.02 | -0.94% | 27 | 234 | 1.25 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 6.50 | 1.51 | 1.65 | 1.58 | -0.14 | -8.14% | 3 | 215 | 1.62 | 0.98 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 7.00 | 1.01 | 1.12 | 1.13 | -0.06 | -5.05% | 624 | 328 | 0.61 | 0.92 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 7.50 | 0.64 | 0.68 | 0.66 | -0.06 | -8.34% | 633 | 962 | 0.72 | 0.79 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 8.00 | 0.33 | 0.35 | 0.33 | -0.10 | -23.26% | 4,599 | 1,230 | 0.71 | 0.55 | 0.53 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 8.50 | 0.15 | 0.16 | 0.15 | -0.08 | -34.79% | 3,549 | 4,333 | 0.72 | 0.31 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.00 | 0.07 | 0.08 | 0.07 | -0.04 | -36.37% | 3,517 | 10,057 | 0.79 | 0.18 | 0.30 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 879 | 4,531 | 0.89 | 0.12 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 1,245 | 6,514 | 1.02 | 0.07 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 343 | 1,540 | 1.11 | 0.04 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 86 | 1,825 | 1.22 | 0.03 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 31 | 543 | 1.27 | 0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.09 | 0.01 | -0.01 | -50.00% | 18 | 1,150 | 1.39 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 182 | 137 | 1.43 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 169 | 1.54 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 282 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 25 | 4.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 11 | 4.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 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 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 2.00 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 581 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 36 | 2,371 | 1.11 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 420 | 0.97 | -0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 225 | 927 | 0.70 | -0.08 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 7.50 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 3,121 | 1,722 | 0.64 | -0.21 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 8.00 | 0.26 | 0.28 | 0.26 | +0.01 | +4.00% | 1,625 | 8,592 | 0.67 | -0.45 | 0.53 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 8.50 | 0.57 | 0.60 | 0.57 | +0.04 | +7.55% | 3,050 | 2,037 | 0.68 | -0.69 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.00 | 0.98 | 1.02 | 0.97 | +0.05 | +5.44% | 1,687 | 2,205 | 0.72 | -0.82 | 0.30 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 9.50 | 1.43 | 1.69 | 1.45 | +0.01 | +0.70% | 503 | 328 | 1.19 | -0.88 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 1.93 | 2.00 | 1.95 | +0.01 | +0.52% | 126 | 191 | 0.88 | -0.93 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 10.50 | 2.41 | 2.65 | 2.48 | +0.13 | +5.54% | 89 | 44 | 1.48 | -0.96 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.00 | 2.90 | 3.00 | 2.86 | +0.04 | +1.42% | 8 | 93 | 1.56 | -0.97 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.50 | 3.15 | 3.55 | 3.00 | 0.00 | 0.00% | 0 | 55 | 1.92 | -0.98 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 12.00 | 3.75 | 4.15 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.02 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 12.50 | 4.30 | 4.50 | 4.57 | 0.00 | 0.00% | 0 | 4 | 2.46 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/30/2025 4:00:04 PM EST |
| 13.00 | 4.80 | 5.05 | % | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.50 | 5.05 | 5.95 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.00 | 5.35 | 6.55 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.50 | 6.30 | 6.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 6.90 | 7.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 16.00 | 7.85 | 8.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 17.00 | 8.80 | 9.10 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |