Options Chain for RIOT PLATFORMS INC COM (RIOT) - $10.42 as of 5/6/2024 2:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 9.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 4.00 | 5.25 | 7.75 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 5.00 | 5.55 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 10 | 4.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 6.00 | 3.80 | 5.75 | % | 0 | 0 | 4.18 | 0.99 | 0.01 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 6.50 | 3.70 | 4.75 | 4.60 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.98 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 7.00 | 3.25 | 5.55 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.96 | 0.03 | -0.01 | 5/1/2024 | 5/6/2024 3:59:49 PM EST |
| 7.50 | 2.42 | 3.95 | 3.33 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.93 | 0.05 | -0.01 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 8.00 | 2.93 | 3.05 | 3.30 | +0.48 | +17.03% | 254 | 260 | 0.91 | 0.89 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 8.50 | 2.44 | 2.76 | 2.53 | +0.18 | +7.66% | 7 | 33 | 0.82 | 0.85 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 9.00 | 2.07 | 2.26 | 2.15 | +0.35 | +19.45% | 7 | 512 | 0.88 | 0.79 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 9.50 | 1.43 | 2.29 | 1.82 | -0.08 | -4.22% | 5 | 155 | 1.67 | 0.73 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 10.00 | 1.55 | 1.60 | 1.53 | +0.16 | +11.68% | 25 | 156 | 0.91 | 0.66 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 10.50 | 1.30 | 1.34 | 1.33 | +0.12 | +9.92% | 87 | 222 | 0.92 | 0.60 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 11.00 | 1.08 | 1.12 | 1.08 | +0.08 | +8.00% | 192 | 268 | 0.93 | 0.53 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 11.50 | 0.90 | 0.94 | 0.92 | +0.09 | +10.85% | 256 | 66 | 0.94 | 0.47 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 12.00 | 0.77 | 0.79 | 0.79 | +0.07 | +9.73% | 461 | 277 | 0.96 | 0.41 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 12.50 | 0.64 | 0.67 | 0.65 | +0.02 | +3.18% | 16 | 63 | 0.97 | 0.36 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 13.00 | 0.54 | 0.58 | 0.56 | +0.05 | +9.81% | 149 | 438 | 0.99 | 0.31 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 13.50 | 0.46 | 0.51 | 0.46 | +0.01 | +2.23% | 16 | 20 | 1.01 | 0.28 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 14.00 | 0.40 | 0.44 | 0.41 | +0.03 | +7.90% | 68 | 291 | 1.03 | 0.24 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 14.50 | 0.34 | 0.38 | 0.43 | +0.11 | +34.38% | 1 | 58 | 1.05 | 0.22 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 15.00 | 0.29 | 0.34 | 0.31 | +0.01 | +3.34% | 187 | 260 | 1.07 | 0.19 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 15.50 | 0.26 | 0.30 | 0.28 | +0.02 | +7.70% | 32 | 126 | 1.09 | 0.17 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 16.00 | 0.23 | 0.26 | 0.24 | +0.01 | +4.35% | 51 | 50 | 1.11 | 0.16 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 16.50 | 0.20 | 0.23 | 0.23 | 0.00 | 0.00% | 3 | 20 | 1.13 | 0.14 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 17.00 | 0.18 | 0.20 | 0.21 | 0.00 | 0.00% | 40 | 49 | 1.14 | 0.13 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 17.50 | 0.16 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 22 | 1.16 | 0.12 | 0.05 | -0.01 | 5/1/2024 | 5/6/2024 3:59:49 PM EST |
| 18.00 | 0.14 | 0.18 | 0.19 | +0.02 | +11.77% | 33 | 24 | 1.19 | 0.10 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 19.00 | 0.11 | 0.17 | 0.14 | -0.19 | -57.58% | 70 | 4 | 1.24 | 0.09 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 20.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 11 | 152 | 1.24 | 0.07 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 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 | 5.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 60 | 2.59 | -0.01 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 3:59:49 PM EST |
| 6.50 | 0.01 | 0.73 | 0.03 | -0.04 | -57.15% | 3 | 25 | 1.55 | -0.02 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 7.00 | 0.02 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.36 | -0.04 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 7.50 | 0.09 | 0.12 | 0.11 | -0.06 | -35.30% | 7 | 41 | 0.90 | -0.07 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 8.00 | 0.17 | 0.18 | 0.16 | -0.07 | -30.44% | 89 | 1,615 | 0.92 | -0.11 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 8.50 | 0.25 | 0.27 | 0.24 | -0.11 | -31.43% | 459 | 95 | 0.91 | -0.15 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 9.00 | 0.37 | 0.40 | 0.40 | -0.10 | -20.00% | 57 | 67 | 0.91 | -0.21 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 9.50 | 0.53 | 0.57 | 0.55 | -0.13 | -19.12% | 116 | 58 | 0.91 | -0.27 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 10.00 | 0.73 | 0.77 | 0.75 | -0.17 | -18.48% | 49 | 419 | 0.91 | -0.34 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 10.50 | 0.98 | 1.02 | 1.02 | -0.02 | -1.93% | 48 | 61 | 0.92 | -0.40 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 11.00 | 1.26 | 1.29 | 1.29 | -0.19 | -12.84% | 36 | 94 | 0.92 | -0.47 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 11.50 | 1.58 | 1.61 | 1.55 | -0.11 | -6.63% | 3 | 16 | 0.93 | -0.53 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 12.00 | 1.91 | 1.97 | 1.94 | -0.34 | -14.92% | 3 | 31 | 0.95 | -0.59 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 12.50 | 2.30 | 2.34 | 2.54 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.64 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 13.00 | 2.71 | 2.75 | 2.74 | -0.66 | -19.42% | 8 | 2 | 0.99 | -0.69 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 13.50 | 3.10 | 3.20 | 3.20 | -0.82 | -20.40% | 10 | 16 | 1.00 | -0.72 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 14.00 | 3.55 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.76 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 14.50 | 3.95 | 4.10 | 4.05 | -0.55 | -11.96% | 8 | 7 | 1.06 | -0.78 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 15.00 | 4.40 | 4.55 | 4.48 | -0.77 | -14.67% | 21 | 8 | 1.08 | -0.81 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 15.50 | 4.90 | 5.05 | 4.97 | +0.91 | +22.42% | 5 | 12 | 1.46 | -0.83 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 16.00 | 5.35 | 5.50 | 5.45 | -0.29 | -5.06% | 61 | 34 | 1.11 | -0.84 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 16.50 | 5.30 | 5.95 | 5.67 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.86 | 0.06 | -0.01 | 4/29/2024 | 5/6/2024 3:59:49 PM EST |
| 17.00 | 6.30 | 6.45 | 6.40 | -0.32 | -4.77% | 58 | 53 | 1.14 | -0.87 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 17.50 | 6.75 | 6.90 | % | 0 | 0 | 1.72 | -0.88 | 0.05 | -0.01 | 5/6/2024 3:59:49 PM EST | |||
| 18.00 | 7.05 | 7.45 | % | 0 | 0 | 1.37 | -0.90 | 0.05 | -0.01 | 5/6/2024 3:59:49 PM EST | |||
| 19.00 | 7.75 | 8.40 | 8.42 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.91 | 0.04 | -0.01 | 4/30/2024 | 5/6/2024 3:59:49 PM EST |
| 20.00 | 9.15 | 9.40 | % | 0 | 0 | 1.48 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:49 PM EST |