Options Chain for RIOT PLATFORMS INC COM (RIOT) - $17.46 as of 9/19/2025 9:32:01 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 | 12.40 | 12.65 | 12.53 | % | 2.51 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 6.00 | 11.40 | 11.95 | 11.68 | 9.80 | 0.00 | 0.00% | 1.95 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:05 PM EST |
| 6.50 | 10.90 | 11.05 | 10.98 | 11.61 | +2.94 | +33.91% | 1.69 | 1 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 7.00 | 10.40 | 10.55 | 10.48 | 9.42 | 0.00 | 0.00% | 1.50 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 7.50 | 9.80 | 10.05 | 9.93 | 10.25 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 8.00 | 9.40 | 9.55 | 9.48 | 9.06 | 0.00 | 0.00% | 1.19 | 0 | 22 | 2.27 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:05 PM EST |
| 8.50 | 8.90 | 9.05 | 8.98 | 9.63 | +0.52 | +5.71% | 1.06 | 7 | 9 | 2.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 9.00 | 8.40 | 8.55 | 8.48 | 8.70 | 0.00 | 0.00% | 0.94 | 20 | 96 | 1.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 9.50 | 7.90 | 8.05 | 7.98 | 6.42 | 0.00 | 0.00% | 0.84 | 0 | 104 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:05 PM EST |
| 10.00 | 7.40 | 7.55 | 7.48 | 7.67 | 0.00 | 0.00% | 0.75 | 0 | 56 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 10.50 | 6.90 | 7.05 | 6.98 | 7.43 | +0.53 | +7.69% | 0.66 | 1 | 18 | 1.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 11.00 | 6.45 | 6.55 | 6.50 | 6.72 | 0.00 | 0.00% | 0.59 | 0 | 62 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 11.50 | 5.95 | 6.05 | 6.00 | 6.25 | -0.15 | -2.35% | 0.52 | 49 | 62 | 1.30 | 0.97 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 12.00 | 5.45 | 5.55 | 5.50 | 6.01 | +0.11 | +1.87% | 0.46 | 10 | 275 | 1.19 | 0.96 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 12.50 | 4.95 | 5.10 | 5.03 | 5.57 | +0.02 | +0.36% | 0.40 | 1 | 172 | 1.21 | 0.96 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 13.00 | 4.20 | 4.60 | 4.40 | 4.68 | -0.22 | -4.49% | 0.34 | 107 | 355 | 1.09 | 0.96 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 13.50 | 4.00 | 4.15 | 4.08 | 4.14 | -0.40 | -8.82% | 0.30 | 9 | 328 | 0.90 | 0.91 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.00 | 3.55 | 3.65 | 3.60 | 3.72 | +0.08 | +2.20% | 0.26 | 123 | 209 | 0.88 | 0.89 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.50 | 3.05 | 3.20 | 3.13 | 3.50 | +0.25 | +7.70% | 0.22 | 5 | 303 | 0.82 | 0.87 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.00 | 2.66 | 2.73 | 2.70 | 2.75 | -0.10 | -3.51% | 0.18 | 54 | 1,627 | 0.80 | 0.84 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.50 | 2.26 | 2.33 | 2.30 | 2.42 | +0.06 | +2.55% | 0.15 | 38 | 878 | 0.80 | 0.81 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.00 | 1.90 | 1.96 | 1.93 | 2.00 | -0.04 | -1.97% | 0.12 | 868 | 954 | 0.79 | 0.75 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.50 | 1.57 | 1.64 | 1.61 | 1.70 | -0.08 | -4.50% | 0.10 | 53 | 296 | 0.79 | 0.68 | 0.14 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.00 | 1.29 | 1.39 | 1.34 | 1.33 | -0.07 | -5.00% | 0.08 | 127 | 773 | 0.83 | 0.60 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.50 | 1.04 | 1.16 | 1.10 | 1.10 | -0.03 | -2.66% | 0.06 | 130 | 823 | 0.79 | 0.53 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.00 | 0.86 | 0.88 | 0.87 | 0.87 | -0.09 | -9.38% | 0.05 | 514 | 1,028 | 0.80 | 0.45 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.50 | 0.67 | 0.71 | 0.69 | 0.75 | -0.09 | -10.72% | 0.04 | 202 | 628 | 0.81 | 0.39 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 19.00 | 0.56 | 0.58 | 0.57 | 0.55 | -0.14 | -20.29% | 0.03 | 547 | 1,165 | 0.82 | 0.33 | 0.13 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 20.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.03 | -7.15% | 0.02 | 1,167 | 846 | 0.85 | 0.25 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 21.00 | 0.23 | 0.28 | 0.26 | 0.27 | -0.08 | -22.86% | 0.01 | 63 | 318 | 0.90 | 0.19 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 22.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.02 | -9.53% | 0.01 | 16 | 42 | 0.94 | 0.15 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 22.50 | 0.14 | 0.17 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.13 | 0.06 | -0.03 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 23.00 | 0.11 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.98 | 0.12 | 0.05 | -0.03 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.14 | -0.02 | -12.50% | 0.00 | 7 | 3 | 1.07 | 0.09 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 107 | 192 | 1.06 | 0.08 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 95 | 407 | 1.28 | 0.04 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.41 | 0.01 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 30.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.29 | 0.15 | 0.06 | % | 0.00 | 6 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 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 | 0.07 | 0.04 | 0.06 | % | 0.01 | 1 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.81 | 0.41 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 4.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.68 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:05 PM EST |
| 10.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,288 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | +0.03 | +300.00% | 0.03 | 2 | 144 | 2.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 11.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 5 | 75 | 1.16 | -0.03 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 12.00 | 0.01 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.20 | -0.04 | 0.02 | -0.01 | 9/16/2025 | 9/19/2025 4:00:05 PM EST |
| 12.50 | 0.04 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 633 | 1.25 | -0.04 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 162 | 1.33 | -0.04 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 13.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 405 | 1,486 | 0.87 | -0.09 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 17 | 696 | 0.85 | -0.11 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.03 | -16.67% | 0.01 | 243 | 339 | 0.82 | -0.13 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.05 | -20.00% | 0.01 | 197 | 412 | 0.80 | -0.16 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.50 | 0.30 | 0.32 | 0.31 | 0.24 | -0.08 | -25.00% | 0.02 | 14 | 822 | 0.78 | -0.19 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.00 | 0.44 | 0.45 | 0.45 | 0.40 | -0.10 | -20.00% | 0.03 | 945 | 207 | 0.78 | -0.25 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.50 | 0.60 | 0.63 | 0.62 | 0.59 | -0.01 | -1.67% | 0.04 | 95 | 653 | 0.78 | -0.32 | 0.14 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.00 | 0.81 | 0.85 | 0.83 | 0.75 | -0.13 | -14.78% | 0.05 | 1,721 | 249 | 0.78 | -0.40 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.50 | 1.06 | 1.11 | 1.09 | 1.03 | -0.10 | -8.85% | 0.06 | 224 | 419 | 0.79 | -0.47 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.00 | 1.36 | 1.41 | 1.39 | 1.38 | -0.04 | -2.82% | 0.08 | 1,733 | 60 | 0.80 | -0.55 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.50 | 1.68 | 1.74 | 1.71 | 1.59 | -0.07 | -4.22% | 0.09 | 380 | 1 | 0.80 | -0.61 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 19.00 | 2.05 | 2.12 | 2.09 | 1.75 | -0.25 | -12.50% | 0.11 | 1 | 9 | 0.82 | -0.67 | 0.13 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 20.00 | 2.86 | 2.94 | 2.90 | 2.60 | 0.00 | 0.00% | 0.14 | 10 | 10 | 0.85 | -0.75 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 21.00 | 3.70 | 3.85 | 3.78 | 3.40 | -0.75 | -18.08% | 0.18 | 1 | 36 | 0.86 | -0.81 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 22.00 | 4.65 | 4.75 | 4.70 | % | 0.21 | 0 | 0 | 0.93 | -0.85 | 0.07 | -0.03 | 9/19/2025 4:00:05 PM EST | |||
| 22.50 | 5.10 | 5.25 | 5.18 | 4.75 | -0.25 | -5.00% | 0.23 | 1 | 10 | 0.94 | -0.87 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 23.00 | 5.60 | 5.70 | 5.65 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.07 | -0.88 | 0.05 | -0.03 | 9/16/2025 | 9/19/2025 4:00:05 PM EST |
| 24.00 | 6.55 | 6.70 | 6.63 | % | 0.28 | 0 | 0 | 0.97 | -0.91 | 0.04 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 25.00 | 7.55 | 8.00 | 7.78 | % | 0.31 | 0 | 0 | 1.37 | -0.92 | 0.04 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 26.00 | 8.50 | 8.65 | 8.58 | % | 0.33 | 0 | 0 | 1.48 | -0.96 | 0.02 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 27.00 | 9.50 | 9.65 | 9.58 | % | 0.35 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 28.00 | 10.50 | 10.65 | 10.58 | % | 0.38 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 29.00 | 10.90 | 11.60 | 11.25 | % | 0.39 | 0 | 0 | 2.69 | -0.99 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 30.00 | 12.50 | 12.65 | 12.58 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 31.00 | 13.40 | 13.65 | 13.53 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 32.00 | 14.35 | 14.60 | 14.48 | % | 0.45 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 33.00 | 15.50 | 15.65 | 15.58 | % | 0.47 | 0 | 5 | 1.85 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 34.00 | 16.50 | 16.60 | 16.55 | 16.35 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |