Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.71 as of 11/21/2025 9:16:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.70 | 12.05 | 10.88 | 10.75 | -2.05 | -16.02% | 10.88 | 1 | 368 | 5.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 2.00 | 8.70 | 12.20 | 10.45 | 19.82 | 0.00 | 0.00% | 5.22 | 0 | 274 | 7.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:03 PM EST |
| 3.00 | 7.75 | 11.30 | 9.53 | 10.36 | 0.00 | 0.00% | 3.18 | 0 | 1,251 | 5.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 4.00 | 6.95 | 10.20 | 8.58 | 9.35 | 0.00 | 0.00% | 2.15 | 0 | 291 | 4.32 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 5.00 | 6.20 | 9.15 | 7.68 | 7.50 | -0.60 | -7.41% | 1.54 | 10 | 1,997 | 3.48 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 6.00 | 6.10 | 7.20 | 6.65 | 11.25 | 0.00 | 0.00% | 1.11 | 0 | 167 | 1.79 | 0.97 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 7.00 | 5.60 | 6.10 | 5.85 | 5.80 | -0.46 | -7.35% | 0.84 | 33 | 637 | 1.36 | 0.94 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 8.00 | 4.35 | 5.20 | 4.78 | 4.89 | -0.37 | -7.04% | 0.60 | 22 | 11,060 | 1.22 | 0.90 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 4.10 | 4.35 | 4.23 | 4.20 | -0.25 | -5.62% | 0.47 | 70 | 8,300 | 1.02 | 0.86 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 10.00 | 3.15 | 3.65 | 3.40 | 3.40 | -0.13 | -3.69% | 0.34 | 515 | 11,941 | 0.93 | 0.80 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 2.54 | 2.88 | 2.71 | 2.45 | -0.97 | -28.37% | 0.25 | 24 | 6,863 | 0.90 | 0.72 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 2.13 | 2.33 | 2.23 | 2.29 | -0.28 | -10.90% | 0.19 | 37 | 9,049 | 0.94 | 0.64 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.00 | 1.72 | 1.84 | 1.78 | 1.73 | -0.12 | -6.49% | 0.14 | 133 | 5,775 | 0.94 | 0.56 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 1.37 | 1.42 | 1.40 | 1.42 | -0.08 | -5.34% | 0.10 | 290 | 4,506 | 0.93 | 0.47 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 1.08 | 1.19 | 1.14 | 1.12 | -0.07 | -5.89% | 0.08 | 968 | 19,735 | 0.95 | 0.40 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 0.86 | 0.98 | 0.92 | 0.89 | -0.07 | -7.30% | 0.06 | 142 | 2,197 | 0.97 | 0.34 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 0.70 | 0.76 | 0.73 | 0.71 | -0.07 | -8.98% | 0.04 | 504 | 18,930 | 0.97 | 0.29 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.05 | -8.07% | 0.03 | 69 | 10,747 | 0.97 | 0.24 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 0.44 | 0.50 | 0.47 | 0.42 | -0.10 | -19.24% | 0.02 | 111 | 17,453 | 0.98 | 0.21 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 0.35 | 0.42 | 0.39 | 0.40 | -0.04 | -9.10% | 0.02 | 774 | 28,280 | 0.99 | 0.18 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 0.16 | 0.60 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 10 | 3,801 | 1.03 | 0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.07 | -20.00% | 0.01 | 93 | 27,867 | 1.03 | 0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.07 | -24.14% | 0.01 | 98 | 5,948 | 1.03 | 0.12 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 0.15 | 0.34 | 0.25 | 0.22 | -0.02 | -8.34% | 0.01 | 874 | 1,969 | 1.10 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 0.15 | 0.31 | 0.23 | 0.28 | +0.04 | +16.67% | 0.01 | 143 | 16,288 | 1.13 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.21 | -58.34% | 0.01 | 38 | 6,382 | 1.08 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 27.00 | 0.10 | 0.37 | 0.24 | 0.13 | -0.03 | -18.75% | 0.01 | 5 | 6,115 | 1.21 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 0.11 | 0.20 | 0.16 | 0.12 | -0.04 | -25.00% | 0.01 | 43 | 3,480 | 1.17 | 0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 0.10 | 0.32 | 0.21 | 0.18 | -0.14 | -43.75% | 0.01 | 30 | 533 | 1.27 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 1,324 | 42,149 | 1.17 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 31.00 | 0.08 | 0.30 | 0.19 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 453 | 1.31 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 32.00 | 0.05 | 0.23 | 0.14 | 0.08 | -0.04 | -33.34% | 0.00 | 230 | 462 | 1.26 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 33.00 | 0.02 | 0.22 | 0.12 | 0.17 | -0.05 | -22.73% | 0.00 | 30 | 133 | 1.22 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,531 | 1.61 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 675 | 55,304 | 1.37 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,292 | 1.67 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.32 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.69 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.72 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.05 | -55.56% | 0.00 | 12 | 7,682 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,275 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 280 | 3.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,710 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,437 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.01 | 10 | 6,778 | 1.39 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.02 | +25.00% | 0.01 | 54 | 2,189 | 1.26 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 7.00 | 0.09 | 0.17 | 0.13 | 0.16 | +0.04 | +33.34% | 0.02 | 15 | 1,777 | 1.07 | -0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.11 | +64.71% | 0.03 | 58 | 12,290 | 1.06 | -0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.08 | +22.86% | 0.05 | 16 | 2,820 | 1.01 | -0.14 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 10.00 | 0.61 | 0.70 | 0.66 | 0.67 | +0.05 | +8.07% | 0.07 | 322 | 6,843 | 0.97 | -0.20 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 0.92 | 1.04 | 0.98 | 1.02 | +0.09 | +9.68% | 0.09 | 84 | 102,525 | 0.94 | -0.28 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 1.31 | 1.52 | 1.42 | 1.45 | +0.09 | +6.62% | 0.12 | 168 | 5,869 | 0.93 | -0.36 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.00 | 1.91 | 2.01 | 1.96 | 1.95 | 0.00 | 0.00% | 0.15 | 115 | 17,991 | 0.93 | -0.44 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 2.55 | 2.66 | 2.61 | 2.80 | +0.25 | +9.81% | 0.19 | 32 | 1,195 | 0.94 | -0.53 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | 3.39 | +0.21 | +6.61% | 0.22 | 39 | 7,494 | 0.94 | -0.60 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 3.90 | 4.20 | 4.05 | 4.15 | +0.10 | +2.47% | 0.25 | 3 | 17,837 | 0.94 | -0.66 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 4.80 | 5.00 | 4.90 | 4.99 | +0.81 | +19.38% | 0.29 | 1 | 2,354 | 0.96 | -0.71 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 5.65 | 5.85 | 5.75 | 6.19 | +0.72 | +13.17% | 0.32 | 7 | 1,704 | 0.96 | -0.76 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 5.90 | 7.00 | 6.45 | 6.72 | +0.50 | +8.04% | 0.34 | 6 | 929 | 1.23 | -0.79 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 6.60 | 7.70 | 7.15 | 7.64 | +0.39 | +5.38% | 0.36 | 4 | 3,064 | 1.15 | -0.82 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 8.30 | 9.20 | 8.75 | 7.59 | 0.00 | 0.00% | 0.42 | 0 | 568 | 1.13 | -0.85 | 0.05 | -0.01 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 9.25 | 10.15 | 9.70 | 9.70 | +1.32 | +15.76% | 0.44 | 10 | 821 | 1.56 | -0.87 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 10.20 | 11.10 | 10.65 | 7.53 | 0.00 | 0.00% | 0.46 | 0 | 912 | 1.60 | -0.88 | 0.04 | -0.01 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 11.25 | 12.10 | 11.68 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 412 | 1.66 | -0.90 | 0.03 | -0.01 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 12.15 | 13.05 | 12.60 | 12.60 | +1.08 | +9.38% | 0.50 | 10 | 275 | 1.69 | -0.92 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 13.10 | 14.05 | 13.58 | 6.90 | 0.00 | 0.00% | 0.52 | 0 | 284 | 1.75 | -0.92 | 0.03 | -0.01 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 27.00 | 14.10 | 15.05 | 14.58 | 11.13 | 0.00 | 0.00% | 0.54 | 0 | 223 | 1.80 | -0.94 | 0.02 | -0.01 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 15.10 | 16.05 | 15.58 | 8.21 | 0.00 | 0.00% | 0.56 | 0 | 41 | 1.86 | -0.95 | 0.02 | -0.01 | 10/20/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 15.90 | 17.35 | 16.63 | 15.70 | 0.00 | 0.00% | 0.57 | 0 | 85 | 2.10 | -0.96 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 17.05 | 18.00 | 17.53 | 16.00 | 0.00 | 0.00% | 0.58 | 0 | 257 | 1.92 | -0.96 | 0.02 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 31.00 | 18.05 | 19.10 | 18.58 | 17.50 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.04 | -0.97 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 32.00 | 17.35 | 21.35 | 19.35 | 15.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.80 | -0.97 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 33.00 | 18.30 | 22.35 | 20.33 | 19.34 | 0.00 | 0.00% | 0.62 | 0 | 28 | 2.84 | -0.97 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 34.00 | 19.30 | 23.35 | 21.33 | 12.91 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.89 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 20.30 | 24.35 | 22.33 | 17.83 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 11/21/2025 4:00:03 PM EST |
| 36.00 | 21.40 | 25.35 | 23.38 | % | 0.65 | 0 | 0 | 2.97 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 37.00 | 22.40 | 26.35 | 24.38 | 16.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.01 | -0.99 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:03 PM EST |
| 38.00 | 23.40 | 27.30 | 25.35 | % | 0.67 | 0 | 0 | 3.02 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 39.00 | 24.40 | 28.35 | 26.38 | % | 0.68 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 40.00 | 25.40 | 29.30 | 27.35 | 24.85 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |