Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.88 as of 11/14/2025 3:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.05 | 10.80 | 8.93 | % | 1.79 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 6.00 | % | 0.00 | 0 | 0 | 3.73 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 7.00 | % | 0.00 | 0 | 0 | 3.02 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 7.50 | % | 0.00 | 0 | 0 | 2.98 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 8.00 | 4.85 | 7.15 | 6.00 | % | 0.75 | 0 | 0 | 2.08 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 2.00 | 0.92 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 1.38 | 0.87 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 10.50 | 2.11 | 5.85 | 3.98 | 4.12 | % | 0.38 | 1 | 0 | 2.15 | 0.84 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 11.00 | 2.45 | 4.35 | 3.40 | % | 0.31 | 0 | 0 | 1.33 | 0.81 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 11.50 | 2.10 | 4.05 | 3.08 | % | 0.27 | 0 | 0 | 1.33 | 0.78 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 12.00 | 2.04 | 3.65 | 2.85 | % | 0.24 | 0 | 0 | 1.25 | 0.75 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 12.50 | 0.89 | 4.70 | 2.80 | 2.85 | % | 0.22 | 3 | 0 | 2.05 | 0.71 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 13.00 | 2.11 | 4.45 | 3.28 | 2.60 | +0.60 | +30.00% | 0.25 | 1 | 2 | 1.35 | 0.67 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 13.50 | 1.90 | 2.30 | 2.10 | 2.38 | % | 0.16 | 62 | 0 | 0.85 | 0.63 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 14.00 | 1.85 | 2.43 | 2.14 | 2.10 | +0.23 | +12.30% | 0.15 | 507 | 4 | 0.99 | 0.60 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.50 | 1.65 | 1.89 | 1.77 | 2.00 | % | 0.12 | 7 | 0 | 0.91 | 0.56 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 15.00 | 1.40 | 1.72 | 1.56 | 1.55 | +0.13 | +9.16% | 0.10 | 139 | 24 | 0.90 | 0.52 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.50 | 1.22 | 1.84 | 1.53 | % | 0.10 | 0 | 0 | 0.98 | 0.48 | 0.08 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 16.00 | 0.99 | 1.71 | 1.35 | 1.28 | % | 0.08 | 1 | 0 | 0.97 | 0.45 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 16.50 | 0.91 | 1.44 | 1.18 | 0.82 | % | 0.07 | 6 | 0 | 0.95 | 0.41 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 17.00 | 0.80 | 1.09 | 0.95 | 1.10 | % | 0.06 | 135 | 0 | 0.90 | 0.38 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 17.50 | 0.78 | 1.18 | 0.98 | % | 0.06 | 0 | 0 | 0.98 | 0.35 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 18.00 | 0.65 | 1.11 | 0.88 | % | 0.05 | 0 | 0 | 0.98 | 0.32 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 18.50 | 0.56 | 0.97 | 0.77 | % | 0.04 | 0 | 0 | 0.97 | 0.30 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 19.00 | 0.51 | 0.93 | 0.72 | % | 0.04 | 0 | 0 | 0.99 | 0.27 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 19.50 | 0.46 | 0.89 | 0.68 | % | 0.03 | 0 | 0 | 1.01 | 0.25 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 20.00 | 0.48 | 0.80 | 0.64 | 0.70 | % | 0.03 | 2 | 0 | 1.03 | 0.23 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 20.50 | 0.37 | 0.77 | 0.57 | % | 0.03 | 0 | 0 | 1.02 | 0.21 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 1.03 | 0.20 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 21.50 | % | 0.00 | 0 | 0 | 1.07 | 0.18 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 22.00 | 0.29 | 0.73 | 0.51 | 0.45 | % | 0.02 | 2 | 0 | 1.09 | 0.16 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 22.50 | % | 0.00 | 0 | 0 | 1.08 | 0.15 | 0.05 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 0.95 | 0.14 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 23.50 | % | 0.00 | 0 | 0 | 1.17 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 24.00 | 0.20 | 0.77 | 0.49 | % | 0.02 | 0 | 0 | 1.19 | 0.11 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 24.50 | % | 0.00 | 0 | 0 | 1.21 | 0.10 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 25.00 | 0.26 | 0.46 | 0.36 | 0.26 | % | 0.01 | 2 | 0 | 1.17 | 0.10 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 25.50 | 0.17 | 0.75 | 0.46 | 0.30 | % | 0.02 | 1 | 0 | 1.25 | 0.09 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 26.00 | % | 0.00 | 0 | 0 | 1.10 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 26.50 | 0.02 | 0.74 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.06 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.63 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 29.00 | % | 0.00 | 0 | 0 | 1.68 | 0.04 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.03 | 0.01 | 0.00 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.55 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 2.18 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 7.50 | % | 0.00 | 0 | 0 | 1.96 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.34 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 1.13 | -0.08 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 1.06 | -0.13 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 10.50 | 0.33 | 0.69 | 0.51 | % | 0.05 | 0 | 0 | 1.01 | -0.16 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 11.00 | 0.43 | 0.72 | 0.58 | 0.73 | +0.08 | +12.31% | 0.05 | 3 | 2 | 0.96 | -0.19 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 11.50 | 0.56 | 0.81 | 0.69 | % | 0.06 | 0 | 0 | 0.93 | -0.22 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 12.00 | 0.77 | 0.99 | 0.88 | 0.85 | % | 0.07 | 12 | 0 | 0.95 | -0.25 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 12.50 | 0.86 | 1.30 | 1.08 | % | 0.09 | 0 | 0 | 0.95 | -0.29 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 13.00 | 1.08 | 1.54 | 1.31 | 1.25 | % | 0.10 | 5 | 0 | 0.96 | -0.33 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 13.50 | 1.36 | 1.80 | 1.58 | % | 0.12 | 0 | 0 | 0.98 | -0.37 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 14.00 | 1.67 | 2.14 | 1.91 | 1.79 | % | 0.14 | 1 | 0 | 1.01 | -0.40 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 14.50 | 1.83 | 2.29 | 2.06 | % | 0.14 | 0 | 0 | 0.94 | -0.44 | 0.08 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 15.00 | 2.15 | 2.84 | 2.50 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.48 | 0.08 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 15.50 | 2.52 | 3.05 | 2.79 | 2.88 | % | 0.18 | 20 | 0 | 0.99 | -0.52 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 16.00 | 2.90 | 3.80 | 3.35 | % | 0.21 | 0 | 0 | 1.11 | -0.55 | 0.08 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 16.50 | 3.15 | 3.80 | 3.48 | 3.57 | % | 0.21 | 20 | 0 | 1.00 | -0.59 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 17.00 | 3.65 | 4.05 | 3.85 | 4.03 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.99 | -0.62 | 0.08 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 17.50 | 3.95 | 4.90 | 4.43 | % | 0.25 | 0 | 0 | 1.09 | -0.65 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 18.00 | 4.30 | 5.25 | 4.78 | 4.55 | % | 0.27 | 41 | 0 | 1.06 | -0.68 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 18.50 | 4.85 | 5.90 | 5.38 | % | 0.29 | 0 | 0 | 1.17 | -0.70 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 19.00 | 5.00 | 5.90 | 5.45 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.28 | -0.73 | 0.07 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 19.50 | 5.60 | 6.35 | 5.98 | 6.18 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.03 | -0.75 | 0.06 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 20.00 | 4.80 | 6.95 | 5.88 | 6.28 | % | 0.29 | 1 | 0 | 1.41 | -0.77 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 20.50 | 6.35 | 8.30 | 7.33 | % | 0.36 | 0 | 0 | 1.91 | -0.79 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 1.96 | -0.80 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 21.50 | % | 0.00 | 0 | 0 | 1.98 | -0.82 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | ||||||
| 22.00 | 7.30 | 9.75 | 8.53 | % | 0.39 | 0 | 0 | 2.03 | -0.84 | 0.05 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 22.50 | 8.25 | 10.20 | 9.23 | % | 0.41 | 0 | 0 | 2.05 | -0.85 | 0.05 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 2.09 | -0.86 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 23.50 | 9.15 | 11.15 | 10.15 | % | 0.43 | 0 | 0 | 2.11 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 2.27 | -0.89 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 24.50 | 10.15 | 12.35 | 11.25 | % | 0.46 | 0 | 0 | 2.29 | -0.90 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 10.45 | 12.85 | 11.65 | % | 0.47 | 0 | 0 | 2.33 | -0.90 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 25.50 | 10.95 | 13.35 | 12.15 | % | 0.48 | 0 | 0 | 2.37 | -0.91 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 2.55 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 26.50 | 11.00 | 14.50 | 12.75 | % | 0.48 | 0 | 0 | 2.52 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 12.30 | 15.00 | 13.65 | % | 0.51 | 0 | 0 | 2.55 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 27.50 | 11.80 | 15.50 | 13.65 | % | 0.50 | 0 | 0 | 2.58 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 12.50 | 16.00 | 14.25 | % | 0.51 | 0 | 0 | 2.61 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 2.73 | -0.96 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 30.00 | 14.50 | 17.95 | 16.23 | % | 0.54 | 0 | 0 | 2.71 | -0.97 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST |