Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.24 as of 3/28/2024 11:51:21 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.50 | 11.20 | 11.30 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
2.00 | 10.65 | 10.95 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
2.50 | 9.85 | 10.30 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
3.00 | 9.65 | 9.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
3.50 | 9.15 | 9.30 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
4.00 | 8.05 | 8.80 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
4.50 | 8.15 | 8.30 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
5.00 | 7.65 | 7.80 | 7.80 | +0.45 | +6.13% | 1 | 15 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
5.50 | 7.20 | 7.30 | 6.85 | 0.00 | 0.00% | 0 | 7 | 2.91 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
6.00 | 6.55 | 6.80 | 6.25 | 0.00 | 0.00% | 0 | 36 | 2.64 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
6.50 | 6.15 | 6.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
7.00 | 5.65 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 57 | 2.16 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 10:59:06 AM EST |
7.50 | 5.05 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 10:59:06 AM EST |
8.00 | 4.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 10:59:06 AM EST |
8.50 | 4.20 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.01 | 0.00 | 3/25/2024 | 3/28/2024 10:59:06 AM EST |
9.00 | 3.70 | 3.80 | 3.75 | +0.25 | +7.15% | 2 | 224 | 1.67 | 0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
9.50 | 3.20 | 3.30 | 3.48 | +0.61 | +21.26% | 5 | 17 | 1.46 | 0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
10.00 | 2.74 | 2.84 | 2.78 | +0.38 | +15.84% | 47 | 127 | 1.27 | 0.96 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
10.50 | 2.27 | 2.33 | 2.26 | +0.38 | +20.22% | 63 | 116 | 0.94 | 0.94 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
11.00 | 1.81 | 1.87 | 1.89 | +0.50 | +35.98% | 144 | 2,369 | 0.88 | 0.91 | 0.09 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
11.50 | 1.40 | 1.49 | 1.36 | +0.30 | +28.31% | 179 | 777 | 0.85 | 0.86 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
12.00 | 1.05 | 1.08 | 1.05 | +0.28 | +36.37% | 2,242 | 2,499 | 0.83 | 0.78 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
12.50 | 0.74 | 0.80 | 0.76 | +0.22 | +40.75% | 1,280 | 3,087 | 0.84 | 0.67 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
13.00 | 0.54 | 0.56 | 0.55 | +0.18 | +48.65% | 5,921 | 3,502 | 0.85 | 0.55 | 0.24 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
13.50 | 0.38 | 0.40 | 0.38 | +0.11 | +40.75% | 3,059 | 2,566 | 0.87 | 0.44 | 0.22 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
14.00 | 0.28 | 0.29 | 0.28 | +0.08 | +40.00% | 1,664 | 4,886 | 0.91 | 0.35 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
14.50 | 0.20 | 0.22 | 0.21 | +0.06 | +40.00% | 916 | 4,715 | 0.96 | 0.28 | 0.17 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
15.00 | 0.16 | 0.17 | 0.16 | +0.04 | +33.34% | 1,896 | 4,933 | 1.00 | 0.22 | 0.14 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
15.50 | 0.12 | 0.14 | 0.12 | +0.03 | +33.34% | 621 | 2,041 | 1.05 | 0.18 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
16.00 | 0.09 | 0.11 | 0.10 | +0.02 | +25.00% | 361 | 1,092 | 1.11 | 0.14 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
16.50 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 144 | 722 | 1.14 | 0.11 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
17.00 | 0.06 | 0.08 | 0.09 | +0.02 | +28.58% | 52 | 1,087 | 1.18 | 0.09 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
17.50 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 57 | 227 | 1.23 | 0.08 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
18.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 193 | 1,364 | 1.30 | 0.06 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
18.50 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 11 | 414 | 1.34 | 0.05 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
19.00 | 0.01 | 0.06 | 0.39 | +0.36 | +1,200.00% | 2 | 602 | 1.26 | 0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
19.50 | 0.01 | 0.09 | 0.15 | +0.12 | +400.00% | 4 | 213 | 1.49 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
20.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 61 | 1,083 | 1.38 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
20.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 21 | 361 | 1.43 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
21.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 275 | 1.44 | 0.02 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
21.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 198 | 1.76 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
22.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,000 | 1.76 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
22.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 255 | 1.74 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
23.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 10:59:06 AM EST |
23.50 | 0.00 | 0.69 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
24.00 | 0.00 | 0.34 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
25.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 399 | 3.11 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
30.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 5 | 386 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,290 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:06 AM EST |
2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 10:59:06 AM EST |
2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:06 AM EST |
3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:06 AM EST |
5.00 | 0.00 | 0.03 | 0.55 | 0.00 | 0.00% | 0 | 33 | 3.18 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 10:59:06 AM EST |
5.50 | 0.00 | 0.02 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
6.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 10:59:06 AM EST |
6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
7.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 190 | 2.02 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 10:59:06 AM EST |
7.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 513 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 213 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
8.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 19 | 1.45 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
9.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 15 | 340 | 1.22 | -0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
9.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 28 | 351 | 1.11 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
10.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 137 | 749 | 1.01 | -0.04 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
10.50 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 404 | 1,064 | 0.96 | -0.06 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
11.00 | 0.09 | 0.10 | 0.10 | -0.07 | -41.18% | 348 | 2,620 | 0.91 | -0.09 | 0.09 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
11.50 | 0.17 | 0.19 | 0.17 | -0.15 | -46.88% | 430 | 2,789 | 0.88 | -0.14 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
12.00 | 0.30 | 0.33 | 0.31 | -0.22 | -41.51% | 800 | 4,915 | 0.85 | -0.22 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
12.50 | 0.50 | 0.53 | 0.52 | -0.25 | -32.47% | 1,691 | 1,259 | 0.86 | -0.33 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
13.00 | 0.78 | 0.81 | 0.80 | -0.34 | -29.83% | 179 | 734 | 0.87 | -0.45 | 0.24 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
13.50 | 1.12 | 1.16 | 1.06 | -0.49 | -31.62% | 64 | 261 | 0.89 | -0.56 | 0.22 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
14.00 | 1.51 | 1.55 | 1.56 | -0.37 | -19.18% | 82 | 594 | 0.93 | -0.65 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
14.50 | 1.94 | 1.99 | 1.90 | -0.52 | -21.49% | 54 | 133 | 0.86 | -0.72 | 0.17 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
15.00 | 2.39 | 2.44 | 2.39 | -0.47 | -16.44% | 94 | 345 | 1.04 | -0.78 | 0.14 | -0.04 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
15.50 | 2.85 | 2.91 | 2.75 | -0.55 | -16.67% | 2 | 222 | 0.90 | -0.82 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
16.00 | 3.30 | 3.40 | 3.00 | -0.90 | -23.08% | 1 | 449 | 1.16 | -0.86 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
16.50 | 3.80 | 3.90 | 4.34 | 0.00 | 0.00% | 0 | 147 | 1.16 | -0.89 | 0.08 | -0.03 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
17.00 | 4.25 | 4.35 | 4.37 | -0.47 | -9.72% | 1 | 131 | 1.09 | -0.91 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 10:59:06 AM EST |
17.50 | 4.75 | 4.85 | 5.28 | 0.00 | 0.00% | 0 | 23 | 1.27 | -0.92 | 0.06 | -0.02 | 3/25/2024 | 3/28/2024 10:59:06 AM EST |
18.00 | 5.25 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.94 | 0.05 | -0.02 | 3/26/2024 | 3/28/2024 10:59:06 AM EST |
18.50 | 5.75 | 5.85 | 6.40 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.95 | 0.04 | -0.02 | 3/20/2024 | 3/28/2024 10:59:06 AM EST |
19.00 | 6.25 | 6.35 | 7.56 | 0.00 | 0.00% | 0 | 4 | 1.71 | -0.97 | 0.03 | -0.01 | 3/22/2024 | 3/28/2024 10:59:06 AM EST |
19.50 | 6.75 | 6.85 | % | 0 | 0 | 1.80 | -0.97 | 0.02 | -0.01 | 3/28/2024 10:59:06 AM EST | |||
20.00 | 7.25 | 7.35 | 7.82 | 0.00 | 0.00% | 0 | 20 | 1.69 | -0.97 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |
20.50 | 7.15 | 7.85 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.98 | 0.02 | -0.01 | 3/18/2024 | 3/28/2024 10:59:06 AM EST |
21.00 | 8.20 | 8.35 | % | 0 | 0 | 1.84 | -0.98 | 0.02 | -0.01 | 3/28/2024 10:59:06 AM EST | |||
21.50 | 8.70 | 8.85 | 9.05 | 0.00 | 0.00% | 0 | 4 | 1.91 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 10:59:06 AM EST |
22.00 | 9.20 | 9.35 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
22.50 | 9.70 | 9.85 | % | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
23.00 | 10.20 | 10.35 | 10.05 | % | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST | |
23.50 | 10.70 | 10.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
24.00 | 11.20 | 11.30 | 11.30 | % | 11 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:59:06 AM EST | |
25.00 | 12.20 | 12.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:06 AM EST | |||
30.00 | 16.45 | 17.35 | 17.65 | 0.00 | 0.00% | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:06 AM EST |