Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.11 as of 4/26/2024 3:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.05 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 4.00 | 7.70 | 9.00 | 7.35 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 6.80 | 8.00 | 6.85 | 0.00 | 0.00% | 0 | 137 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 4.95 | 6.95 | 5.95 | 0.00 | 0.00% | 0 | 55 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 5.10 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 3.90 | 6.00 | 4.92 | -0.19 | -3.72% | 11 | 583 | 1.42 | 0.98 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 4.45 | 4.55 | 4.63 | +0.03 | +0.66% | 15 | 1 | 1.26 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 3.95 | 4.05 | 4.50 | +0.57 | +14.51% | 2 | 1,576 | 1.01 | 0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 3.50 | 3.60 | 3.60 | -0.13 | -3.49% | 10 | 6 | 1.02 | 0.93 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 3.05 | 3.15 | 3.09 | -0.16 | -4.93% | 96 | 2,659 | 1.02 | 0.90 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 2.46 | 2.71 | 2.63 | -0.20 | -7.07% | 9 | 106 | 1.01 | 0.86 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 2.27 | 2.32 | 2.26 | -0.18 | -7.38% | 244 | 2,491 | 1.00 | 0.81 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 1.92 | 1.97 | 1.95 | -0.15 | -7.15% | 10 | 278 | 0.99 | 0.75 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 1.60 | 1.65 | 1.65 | -0.16 | -8.84% | 169 | 3,005 | 0.99 | 0.68 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 1.34 | 1.37 | 1.36 | -0.11 | -7.49% | 143 | 1,023 | 0.99 | 0.61 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 1.11 | 1.13 | 1.12 | -0.15 | -11.82% | 820 | 7,539 | 1.00 | 0.54 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.92 | 0.94 | 0.94 | -0.14 | -12.97% | 2,720 | 661 | 1.01 | 0.48 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.77 | 0.80 | 0.79 | -0.13 | -14.13% | 2,466 | 3,254 | 1.04 | 0.42 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 0.64 | 0.67 | 0.65 | -0.11 | -14.48% | 138 | 430 | 1.06 | 0.36 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.54 | 0.57 | 0.56 | -0.10 | -15.16% | 1,054 | 4,891 | 1.08 | 0.31 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 0.46 | 0.49 | 0.46 | -0.13 | -22.04% | 402 | 635 | 1.11 | 0.27 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.39 | 0.42 | 0.40 | -0.08 | -16.67% | 1,644 | 3,867 | 1.13 | 0.24 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.28 | 0.33 | 0.31 | -0.06 | -16.22% | 333 | 3,072 | 1.18 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.22 | 0.26 | 0.23 | -0.08 | -25.81% | 67 | 1,328 | 1.23 | 0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.20 | 0.21 | 0.20 | -0.04 | -16.67% | 587 | 1,710 | 1.31 | 0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 0.14 | 0.18 | 0.20 | +0.04 | +25.00% | 21 | 612 | 1.34 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.13 | 0.15 | 0.13 | -0.04 | -23.53% | 22 | 6,953 | 1.40 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 1 | 336 | 1.44 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 22.00 | 0.08 | 0.11 | 0.12 | -0.04 | -25.00% | 4 | 689 | 1.47 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 23.00 | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 8,111 | 12,819 | 1.52 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 229 | 5,800 | 1.63 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 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 | 0.02 | 0.01 | % | 1 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 4.00 | 0.00 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 60 | 4.07 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 1,279 | 3.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.01 | 0.03 | 0.15 | +0.14 | +1,400.00% | 1 | 188 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 2 | 506 | 1.16 | -0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.03 | 0.04 | 0.05 | -0.01 | -16.67% | 914 | 919 | 1.08 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 90 | 4,781 | 1.04 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.08 | 0.10 | 0.08 | -0.05 | -38.47% | 5 | 109 | 1.02 | -0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.14 | 0.15 | 0.14 | -0.01 | -6.67% | 131 | 3,413 | 1.00 | -0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.21 | 0.24 | 0.22 | -0.06 | -21.43% | 47 | 508 | 0.99 | -0.14 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.33 | 0.34 | 0.34 | 0.00 | 0.00% | 804 | 2,635 | 0.99 | -0.19 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.48 | 0.49 | 0.47 | -0.01 | -2.09% | 120 | 1,323 | 0.99 | -0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.67 | 0.68 | 0.67 | +0.01 | +1.52% | 269 | 1,988 | 0.99 | -0.32 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.88 | 0.91 | 0.94 | +0.03 | +3.30% | 51 | 147 | 0.99 | -0.39 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 1.16 | 1.17 | 1.17 | +0.02 | +1.74% | 608 | 2,654 | 1.00 | -0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 1.46 | 1.49 | 1.39 | -0.04 | -2.80% | 112 | 276 | 1.02 | -0.52 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 1.81 | 1.83 | 1.87 | +0.03 | +1.63% | 301 | 293 | 1.03 | -0.58 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 2.16 | 2.22 | 2.15 | +0.03 | +1.42% | 217 | 13 | 1.05 | -0.64 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 2.58 | 2.61 | 2.67 | -0.07 | -2.56% | 419 | 472 | 1.08 | -0.69 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 2.99 | 3.05 | 2.88 | +0.09 | +3.23% | 6 | 30 | 1.11 | -0.73 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 3.40 | 3.50 | 3.32 | -0.04 | -1.19% | 8 | 248 | 1.13 | -0.76 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 4.30 | 4.40 | 4.63 | 0.00 | 0.00% | 0 | 272 | 1.18 | -0.82 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 5.20 | 5.35 | 5.30 | +0.25 | +4.95% | 5 | 242 | 1.22 | -0.86 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 6.20 | 6.60 | 5.99 | 0.00 | 0.00% | 0 | 9 | 1.75 | -0.88 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 7.15 | 8.25 | 9.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.91 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 8.10 | 8.80 | 10.32 | 0.00 | 0.00% | 0 | 7 | 2.05 | -0.92 | 0.04 | -0.01 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 9.10 | 10.20 | % | 0 | 0 | 1.38 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 10.10 | 11.20 | 12.80 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.95 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 23.00 | 10.30 | 12.90 | 13.25 | 0.00 | 0.00% | 0 | 1 | 3.76 | -0.95 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 12.10 | 15.00 | 16.62 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.97 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |