Cboe Global Markets

RIOT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Riot Blockchain Inc (riot)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
9.87
Ask: 
9.9
Vol: 
55,897,446
Last: 
9.87
Change: 
+0.86 (+8.731%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIOT 8.500
1.4
+0.71
1.36
1.41
412
0.83
0.9148
0.141
2279
RIOT 9.000
0.95
+0.55
0.92
0.97
5,547
0.75
0.8202
0.2551
19506
RIOT 9.500
0.6
+0.38
0.58
0.61
4,804
0.76
0.6548
0.358
5379
RIOT 10.000
0.36
+0.235
0.35
0.36
12,521
0.79
0.4671
0.37
5214
RIOT 10.500
0.21
+0.135
0.2
0.21
7,997
0.84
0.311
0.3105
1974
RIOT 11.000
0.13
+0.085
0.12
0.13
14,901
0.88
0.2006
0.2329
2702
Fri Jun 13 2025
Strike
RIOT 8.500
RIOT 9.000
RIOT 9.500
RIOT 10.000
RIOT 10.500
RIOT 11.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIOT 8.500
0.05
-0.135
0.04
0.05
726
0.81
-0.085
0.1413
2801
RIOT 9.000
0.1
-0.295
0.09
0.1
2,508
0.72
-0.1798
0.2556
3007
RIOT 9.500
0.24
-0.48
0.24
0.25
4,258
0.74
-0.3456
0.3589
314
RIOT 10.000
0.48
-0.64
0.49
0.52
1,092
0.78
-0.5338
0.3711
449
RIOT 10.500
0.85
-0.72
0.85
0.89
231
0.81
-0.6904
0.3116
30
RIOT 11.000
1.25
-0.805
1.23
1.36
347
0.94
-0.8011
0.2338
77
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIOT 8.500
1.46
+0.655
1.43
1.48
164
0.73
0.8585
0.1534
928
RIOT 9.000
1.1
+0.56
1.02
1.09
1,737
0.74
0.7569
0.2171
10486
RIOT 9.500
0.77
+0.415
0.75
0.78
1,381
0.75
0.627
0.2565
2429
RIOT 10.000
0.54
+0.315
0.53
0.55
6,791
0.79
0.4952
0.2616
20837
RIOT 10.500
0.39
+0.24
0.36
0.39
4,100
0.81
0.3804
0.2386
1667
RIOT 11.000
0.28
+0.175
0.25
0.28
5,846
0.86
0.2866
0.2054
17001
Fri Jun 20 2025
Strike
RIOT 8.500
RIOT 9.000
RIOT 9.500
RIOT 10.000
RIOT 10.500
RIOT 11.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIOT 8.500
0.11
-0.18
0.1
0.12
476
0.75
-0.1417
0.1538
2428
RIOT 9.000
0.23
-0.3
0.21
0.23
1,046
0.75
-0.2437
0.2179
5704
RIOT 9.500
0.4
-0.435
0.4
0.42
486
0.76
-0.374
0.2575
208
RIOT 10.000
0.68
-0.53
0.67
0.7
953
0.78
-0.5063
0.2628
56680
RIOT 10.500
1.02
-0.615
0.99
1.03
241
0.8
-0.6216
0.2398
343
RIOT 11.000
1.38
-0.715
1.38
1.67
272
1.04
-0.7159
0.2068
20290
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIOT 8.500
1.55
+0.64
1.52
1.56
87
0.74
0.8248
0.1485
889
RIOT 9.000
1.15
+0.505
1.08
1.21
435
0.68
0.7287
0.1901
1498
RIOT 9.500
0.9
+0.44
0.85
0.9
423
0.73
0.6189
0.2154
2181
RIOT 10.000
0.68
+0.365
0.64
0.67
1,868
0.76
0.5085
0.2208
2388
RIOT 10.500
0.49
+0.265
0.47
0.5
473
0.78
0.4081
0.2092
1130
RIOT 11.000
0.35
+0.195
0.35
0.37
284
0.81
0.3227
0.1879
1160
Fri Jun 27 2025
Strike
RIOT 8.500
RIOT 9.000
RIOT 9.500
RIOT 10.000
RIOT 10.500
RIOT 11.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIOT 8.500
0.19
-0.2
0.17
0.19
120
0.74
-0.1756
0.149
418
RIOT 9.000
0.31
-0.32
0.31
0.33
743
0.73
-0.2721
0.1909
612
RIOT 9.500
0.52
-0.42
0.51
0.54
84
0.74
-0.3824
0.2164
145
RIOT 10.000
0.78
-0.525
0.78
0.81
453
0.76
-0.4934
0.222
233
RIOT 10.500
1.11
-0.57
1.11
1.13
168
0.78
-0.5943
0.2106
70
RIOT 11.000
1.49
-0.655
1.48
1.83
27
0.99
-0.6802
0.1894
141
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.