Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.18 as of 12/30/2025 8:08:18 AM 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 | 9.35 | 8.20 | % | 1.64 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 6.00 | 6.05 | 8.15 | 7.10 | % | 1.18 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 5.45 | 6.95 | 6.20 | 7.65 | 0.00 | 0.00% | 0.89 | 0 | 22 | 4.27 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 8.00 | 4.60 | 5.80 | 5.20 | 6.05 | 0.00 | 0.00% | 0.65 | 0 | 6 | 3.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 9.00 | 3.60 | 4.80 | 4.20 | 4.89 | 0.00 | 0.00% | 0.47 | 0 | 52 | 2.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 9.50 | 3.15 | 4.30 | 3.73 | % | 0.39 | 0 | 0 | 2.45 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 10.00 | 2.45 | 4.00 | 3.23 | 4.17 | 0.00 | 0.00% | 0.32 | 0 | 29 | 2.52 | 0.98 | 0.02 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 10.50 | 1.76 | 3.85 | 2.81 | 2.68 | 0.00 | 0.00% | 0.27 | 0 | 14 | 2.76 | 0.96 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 11.00 | 1.43 | 2.78 | 2.11 | 3.26 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.69 | 0.92 | 0.08 | -0.01 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 11.50 | 1.68 | 2.33 | 2.01 | 2.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | 0.86 | 0.12 | -0.02 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 12.00 | 0.69 | 1.73 | 1.21 | 1.79 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.16 | 0.79 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 12.50 | 0.79 | 1.30 | 1.05 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | 0.69 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 13.00 | 0.74 | 0.78 | 0.76 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 654 | 0.72 | 0.57 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 13.50 | 0.50 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 965 | 0.71 | 0.45 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.00 | 0.33 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,197 | 0.72 | 0.34 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.50 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 616 | 0.72 | 0.25 | 0.19 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.75 | 0.18 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.50 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,307 | 0.76 | 0.13 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,978 | 0.81 | 0.09 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.50 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.83 | 0.06 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.79 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.13 | 0.02 | 0.03 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.04 | 0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.26 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.18 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.73 | -0.01 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.57 | -0.02 | 0.02 | 0.00 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | -0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.80 | -0.08 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 11.50 | 0.08 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.71 | -0.14 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 12.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.74 | -0.21 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 12.50 | 0.33 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4,394 | 0.72 | -0.31 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 13.00 | 0.53 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 608 | 0.72 | -0.43 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 13.50 | 0.79 | 0.83 | 0.81 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.71 | -0.55 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.00 | 0.98 | 1.22 | 1.10 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 4,520 | 0.66 | -0.66 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.50 | 1.13 | 2.02 | 1.58 | 1.59 | 0.00 | 0.00% | 0.11 | 0 | 174 | 1.34 | -0.75 | 0.19 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.00 | 1.65 | 2.44 | 2.05 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 160 | 1.40 | -0.82 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.50 | 1.98 | 2.74 | 2.36 | 2.24 | 0.00 | 0.00% | 0.15 | 0 | 64 | 1.30 | -0.87 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.00 | 2.74 | 3.15 | 2.95 | 2.92 | 0.00 | 0.00% | 0.18 | 0 | 82 | 1.31 | -0.91 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.50 | 3.25 | 4.35 | 3.80 | 3.37 | 0.00 | 0.00% | 0.23 | 0 | 61 | 2.31 | -0.94 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.00 | 3.55 | 4.65 | 4.10 | 3.89 | 0.00 | 0.00% | 0.24 | 0 | 54 | 2.20 | -0.96 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.50 | 3.80 | 4.95 | 4.38 | 4.34 | 0.00 | 0.00% | 0.25 | 0 | 34 | 2.07 | -0.98 | 0.03 | 0.00 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 18.00 | 4.65 | 5.60 | 5.13 | 5.02 | 0.00 | 0.00% | 0.28 | 0 | 125 | 2.37 | -0.99 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 18.50 | 4.25 | 6.35 | 5.30 | 5.37 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.79 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.00 | 5.45 | 6.25 | 5.85 | 5.86 | 0.00 | 0.00% | 0.31 | 0 | 165 | 2.09 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.50 | 5.60 | 7.05 | 6.33 | 5.78 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 5.75 | 7.90 | 6.83 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 27 | 3.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 20.50 | 6.60 | 8.05 | 7.33 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 182 | 2.78 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 21.00 | 7.10 | 8.55 | 7.83 | 5.42 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:55 PM EST |
| 22.00 | 7.65 | 9.95 | 8.80 | 8.27 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 23.00 | 8.90 | 10.75 | 9.83 | 9.11 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.45 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 24.00 | 8.80 | 12.70 | 10.75 | % | 0.45 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 25.00 | 10.65 | 13.00 | 11.83 | % | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 30.00 | 14.75 | 18.75 | 16.75 | % | 0.56 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |