Options Chain for RIOT PLATFORMS INC COM (RIOT) - $11.87 as of 4/29/2024 4:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.05 | 9.50 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 4.00 | 6.70 | 8.15 | 7.90 | 0.00 | 0.00% | 0 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 5.00 | 5.45 | 8.00 | 5.05 | 0.00 | 0.00% | 0 | 6 | 2.39 | 0.99 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 5.50 | 4.65 | 5.90 | 4.24 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 6.00 | 4.15 | 6.00 | % | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 6.50 | 3.90 | 5.60 | 5.49 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.96 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 7.00 | 2.50 | 5.55 | 1.84 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.94 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 7.50 | 3.30 | 4.30 | 3.74 | -1.11 | -22.89% | 5 | 21 | 0.56 | 0.92 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 8.00 | 2.52 | 3.35 | 3.25 | -1.00 | -23.53% | 100 | 222 | 1.03 | 0.89 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 8.50 | 2.49 | 3.50 | 3.05 | -0.43 | -12.36% | 7 | 31 | 1.33 | 0.85 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 9.00 | 2.29 | 3.10 | 2.80 | -0.54 | -16.17% | 14 | 112 | 1.17 | 0.81 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 9.50 | 1.90 | 2.42 | 1.55 | -1.50 | -49.18% | 2 | 151 | 0.96 | 0.76 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 10.00 | 1.73 | 2.08 | 1.95 | -0.60 | -23.53% | 14 | 560 | 1.00 | 0.70 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 10.50 | 1.14 | 1.74 | 1.54 | -0.42 | -21.43% | 3 | 115 | 0.86 | 0.64 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.00 | 1.30 | 1.77 | 1.36 | -0.62 | -31.32% | 36 | 500 | 1.12 | 0.58 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.50 | 1.07 | 1.46 | 1.14 | -0.48 | -29.63% | 208 | 238 | 1.06 | 0.51 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.00 | 0.98 | 1.02 | 1.00 | -0.43 | -30.07% | 472 | 1,481 | 1.02 | 0.46 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.50 | 0.75 | 1.10 | 0.87 | -0.40 | -31.50% | 42 | 249 | 1.04 | 0.41 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 13.00 | 0.73 | 0.77 | 0.76 | -0.36 | -32.15% | 171 | 473 | 1.06 | 0.36 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 13.50 | 0.63 | 1.19 | 0.64 | -0.36 | -36.00% | 83 | 222 | 1.07 | 0.32 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 14.00 | 0.55 | 0.78 | 0.55 | -0.31 | -36.05% | 38 | 1,197 | 1.09 | 0.29 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 14.50 | 0.50 | 0.52 | 0.52 | -0.24 | -31.58% | 28 | 168 | 1.12 | 0.26 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 15.00 | 0.43 | 0.47 | 0.45 | -0.22 | -32.84% | 46 | 1,850 | 1.14 | 0.24 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 15.50 | 0.39 | 0.42 | 0.46 | -0.20 | -30.31% | 50 | 62 | 1.16 | 0.22 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 16.00 | 0.35 | 0.46 | 0.36 | -0.19 | -34.55% | 47 | 408 | 1.18 | 0.20 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 17.00 | 0.29 | 0.32 | 0.31 | -0.13 | -29.55% | 61 | 259 | 1.23 | 0.17 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 17.50 | 0.27 | 0.30 | 0.30 | -0.13 | -30.24% | 35 | 174 | 1.26 | 0.16 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 18.00 | 0.24 | 0.27 | 0.27 | -0.15 | -35.72% | 40 | 234 | 1.27 | 0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 19.00 | 0.21 | 0.24 | 0.22 | -0.14 | -38.89% | 21 | 307 | 1.32 | 0.13 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 20.00 | 0.19 | 0.21 | 0.19 | -0.08 | -29.63% | 73 | 1,110 | 1.37 | 0.11 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 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 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 4.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 5.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 157 | 1.39 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 5.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 2 | 25 | 1.71 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 187 | 1.30 | -0.02 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 6.50 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 102 | 197 | 1.05 | -0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 7.00 | 0.05 | 0.08 | 0.06 | +0.02 | +50.00% | 91 | 122 | 1.00 | -0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 7.50 | 0.10 | 0.13 | 0.07 | -0.05 | -41.67% | 5 | 228 | 1.01 | -0.08 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 8.00 | 0.17 | 0.19 | 0.16 | +0.03 | +23.08% | 168 | 1,308 | 1.00 | -0.11 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 8.50 | 0.25 | 0.30 | 0.23 | +0.03 | +15.00% | 6 | 124 | 0.98 | -0.15 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 9.00 | 0.37 | 0.42 | 0.38 | +0.11 | +40.75% | 37 | 200 | 0.99 | -0.19 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 9.50 | 0.52 | 0.55 | 0.55 | +0.16 | +41.03% | 104 | 101 | 0.98 | -0.24 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 10.00 | 0.67 | 0.75 | 0.74 | +0.19 | +34.55% | 33 | 101 | 0.97 | -0.30 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 10.50 | 0.74 | 1.17 | 0.82 | +0.07 | +9.34% | 2 | 115 | 1.07 | -0.36 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.00 | 1.00 | 1.26 | 1.22 | +0.31 | +34.07% | 50 | 141 | 0.92 | -0.42 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 11.50 | 1.31 | 1.86 | 1.27 | +0.14 | +12.39% | 14 | 216 | 0.94 | -0.49 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.00 | 1.38 | 2.07 | 1.86 | +0.37 | +24.84% | 226 | 348 | 1.10 | -0.54 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 12.50 | 2.05 | 2.44 | 2.20 | +0.52 | +30.96% | 2 | 324 | 0.99 | -0.59 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 13.00 | 2.51 | 3.10 | 2.34 | +0.24 | +11.43% | 2 | 433 | 1.23 | -0.64 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 13.50 | 2.56 | 3.05 | 2.94 | +0.64 | +27.83% | 1 | 189 | 0.91 | -0.68 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 14.00 | 3.25 | 3.85 | 3.45 | +0.80 | +30.19% | 5 | 229 | 1.24 | -0.71 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 14.50 | 3.80 | 4.65 | 3.55 | 0.00 | 0.00% | 0 | 16 | 1.48 | -0.74 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 15.00 | 4.25 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 32 | 1.22 | -0.76 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 15.50 | 4.70 | 5.25 | 7.75 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.78 | 0.08 | -0.02 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 16.00 | 5.15 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 20 | 1.21 | -0.80 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 17.00 | 6.10 | 6.55 | 7.07 | 0.00 | 0.00% | 0 | 7 | 1.45 | -0.83 | 0.06 | -0.02 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 17.50 | 6.00 | 6.70 | % | 0 | 0 | 1.38 | -0.84 | 0.06 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 18.00 | 7.05 | 7.15 | 6.45 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.85 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 19.00 | 7.55 | 8.15 | % | 0 | 0 | 1.01 | -0.87 | 0.05 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 8.40 | 9.55 | % | 0 | 0 | 1.50 | -0.89 | 0.04 | -0.01 | 4/29/2024 4:00:00 PM EST |