Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.09 as of 9/2/2025 9:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.55 | 5.30 | 4.93 | 4.92 | +0.07 | +1.45% | 0.55 | 4 | 4 | 1.00 | 0.97 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 9.50 | 4.65 | 4.80 | 4.73 | 4.47 | -0.28 | -5.90% | 0.50 | 4 | 1 | 0.98 | 0.95 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 10.00 | 4.20 | 4.35 | 4.28 | 3.77 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.81 | 0.93 | 0.04 | -0.01 | 8/29/2025 | 9/2/2025 3:59:44 PM EST |
| 10.50 | 3.75 | 3.90 | 3.83 | 3.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.80 | 0.90 | 0.05 | -0.01 | 8/29/2025 | 9/2/2025 3:59:44 PM EST |
| 11.00 | 2.84 | 3.50 | 3.17 | 2.94 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.51 | 0.87 | 0.06 | -0.01 | 8/29/2025 | 9/2/2025 3:59:44 PM EST |
| 11.50 | 2.88 | 3.05 | 2.97 | 2.56 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.74 | 0.83 | 0.07 | -0.01 | 8/29/2025 | 9/2/2025 3:59:44 PM EST |
| 12.00 | 2.50 | 2.67 | 2.59 | 2.24 | -0.33 | -12.84% | 0.22 | 40 | 3 | 0.76 | 0.79 | 0.08 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 12.50 | 2.23 | 2.33 | 2.28 | 2.14 | -0.14 | -6.14% | 0.18 | 5 | 5 | 0.77 | 0.74 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 13.00 | 1.92 | 1.98 | 1.95 | 1.67 | -0.16 | -8.75% | 0.15 | 1 | 4 | 0.75 | 0.68 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 13.50 | 1.65 | 1.78 | 1.72 | 1.63 | +0.13 | +8.67% | 0.13 | 5 | 9 | 0.75 | 0.62 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.20 | -0.05 | -4.00% | 0.11 | 5 | 4 | 0.75 | 0.56 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 14.50 | 1.19 | 1.24 | 1.22 | 1.24 | +0.25 | +25.26% | 0.08 | 28 | 10 | 0.76 | 0.51 | 0.12 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 15.00 | 1.01 | 1.06 | 1.04 | 1.04 | +0.21 | +25.31% | 0.07 | 9 | 61 | 0.76 | 0.45 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 15.50 | 0.87 | 0.97 | 0.92 | 0.87 | +0.15 | +20.84% | 0.06 | 1 | 1 | 0.78 | 0.40 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 16.00 | 0.75 | 0.79 | 0.77 | 0.78 | +0.09 | +13.05% | 0.05 | 350 | 4 | 0.79 | 0.36 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 16.50 | 0.65 | 0.69 | 0.67 | 0.64 | +0.09 | +16.37% | 0.04 | 2 | 1 | 0.81 | 0.32 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 17.00 | 0.56 | 0.60 | 0.58 | 0.49 | -0.08 | -14.04% | 0.03 | 1 | 14 | 0.82 | 0.28 | 0.09 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 17.50 | 0.49 | 0.53 | 0.51 | 0.43 | -0.07 | -14.00% | 0.03 | 1 | 11 | 0.83 | 0.25 | 0.09 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 18.00 | 0.42 | 0.48 | 0.45 | 0.40 | +0.04 | +11.12% | 0.03 | 6 | 10 | 0.85 | 0.23 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 18.50 | 0.37 | 0.41 | 0.39 | 0.34 | +0.10 | +41.67% | 0.02 | 2 | 1 | 0.87 | 0.20 | 0.07 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 19.00 | 0.33 | 0.39 | 0.36 | 0.34 | +0.07 | +25.93% | 0.02 | 8 | 15 | 0.88 | 0.18 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.01 | 0.11 | 0.06 | 0.13 | +0.02 | +18.19% | 0.01 | 1 | 2 | 0.79 | -0.03 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.89 | -0.05 | 0.03 | -0.01 | 9/2/2025 3:59:44 PM EST | |||
| 10.00 | 0.11 | 0.14 | 0.13 | 0.12 | % | 0.01 | 67 | 0 | 0.80 | -0.07 | 0.04 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST | |
| 10.50 | 0.15 | 0.19 | 0.17 | 0.21 | -0.04 | -16.00% | 0.02 | 14 | 5,010 | 0.77 | -0.10 | 0.05 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 11.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.03 | -10.35% | 0.02 | 6 | 2 | 0.76 | -0.13 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 11.50 | 0.32 | 0.35 | 0.34 | 0.38 | 0.00 | 0.00% | 0.03 | 2 | 7 | 0.75 | -0.17 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 12.00 | 0.44 | 0.47 | 0.46 | 0.48 | -0.03 | -5.89% | 0.04 | 2 | 6 | 0.74 | -0.21 | 0.08 | -0.01 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 12.50 | 0.59 | 0.63 | 0.61 | 0.67 | -0.05 | -6.95% | 0.05 | 2 | 21 | 0.74 | -0.26 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 13.00 | 0.78 | 0.84 | 0.81 | 0.96 | % | 0.06 | 2 | 0 | 0.76 | -0.32 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST | |
| 13.50 | 0.99 | 1.05 | 1.02 | 1.18 | +0.01 | +0.86% | 0.08 | 11 | 76 | 0.75 | -0.38 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:44 PM EST |
| 14.00 | 1.24 | 1.32 | 1.28 | % | 0.09 | 0 | 0 | 0.75 | -0.44 | 0.11 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 14.50 | 1.54 | 1.59 | 1.57 | % | 0.11 | 0 | 0 | 0.75 | -0.49 | 0.12 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 15.00 | 1.85 | 1.95 | 1.90 | % | 0.13 | 0 | 0 | 0.75 | -0.55 | 0.11 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 15.50 | 2.20 | 2.26 | 2.23 | % | 0.14 | 0 | 0 | 0.76 | -0.60 | 0.11 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 16.00 | 2.53 | 2.70 | 2.62 | % | 0.16 | 0 | 0 | 0.77 | -0.64 | 0.10 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 16.50 | 2.95 | 3.05 | 3.00 | % | 0.18 | 0 | 0 | 0.78 | -0.68 | 0.10 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 17.00 | 3.35 | 3.50 | 3.43 | % | 0.20 | 0 | 0 | 0.82 | -0.72 | 0.09 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 17.50 | 3.75 | 3.90 | 3.83 | % | 0.22 | 0 | 0 | 0.80 | -0.75 | 0.09 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 18.00 | 4.25 | 4.35 | 4.30 | % | 0.24 | 0 | 0 | 0.82 | -0.77 | 0.08 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 18.50 | 4.65 | 4.80 | 4.73 | % | 0.26 | 0 | 0 | 0.83 | -0.80 | 0.07 | -0.02 | 9/2/2025 3:59:44 PM EST | |||
| 19.00 | 5.10 | 5.35 | 5.23 | % | 0.28 | 0 | 0 | 1.02 | -0.82 | 0.07 | -0.01 | 9/2/2025 3:59:44 PM EST |