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 | 12.55 | 12.48 | % | 2.50 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 6.00 | 11.35 | 11.85 | 11.60 | % | 1.93 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 7.00 | 10.20 | 10.70 | 10.45 | 9.47 | 0.00 | 0.00% | 1.49 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 7.50 | 9.90 | 10.05 | 9.98 | 9.30 | 0.00 | 0.00% | 1.33 | 0 | 333 | 3.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 8.00 | 9.40 | 9.85 | 9.63 | 9.73 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 8.50 | 8.75 | 9.25 | 9.00 | 7.30 | 0.00 | 0.00% | 1.06 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:05 PM EST |
| 9.00 | 8.45 | 8.55 | 8.50 | 8.97 | 0.00 | 0.00% | 0.94 | 0 | 63 | 2.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 9.50 | 7.90 | 8.10 | 8.00 | 4.80 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:05 PM EST |
| 10.00 | 7.45 | 7.55 | 7.50 | 5.35 | 0.00 | 0.00% | 0.75 | 0 | 43 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:05 PM EST |
| 10.50 | 6.45 | 7.10 | 6.78 | 7.46 | +0.56 | +8.12% | 0.65 | 1 | 3 | 2.32 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 11.00 | 6.45 | 6.55 | 6.50 | 6.67 | -0.13 | -1.92% | 0.59 | 4 | 62 | 2.27 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 11.50 | 5.95 | 6.10 | 6.03 | 6.25 | +0.20 | +3.31% | 0.52 | 1 | 17 | 1.26 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 12.00 | 5.50 | 5.65 | 5.58 | 6.08 | +0.72 | +13.44% | 0.47 | 1 | 41 | 0.94 | 0.96 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 12.50 | 5.00 | 5.10 | 5.05 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 137 | 0.80 | 0.95 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 13.00 | 4.50 | 4.65 | 4.58 | 4.85 | -0.20 | -3.96% | 0.35 | 8 | 40 | 0.77 | 0.93 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 13.50 | 4.05 | 4.20 | 4.13 | 4.30 | -0.32 | -6.93% | 0.31 | 68 | 209 | 0.93 | 0.90 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.00 | 3.60 | 3.75 | 3.68 | 3.80 | +0.06 | +1.61% | 0.26 | 35 | 200 | 0.80 | 0.88 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.50 | 3.20 | 3.30 | 3.25 | 3.73 | +0.04 | +1.09% | 0.22 | 42 | 71 | 0.79 | 0.84 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.00 | 2.75 | 2.89 | 2.82 | 3.01 | -0.26 | -7.96% | 0.19 | 62 | 358 | 0.82 | 0.81 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.50 | 1.90 | 2.52 | 2.21 | 2.46 | -0.24 | -8.89% | 0.14 | 35 | 167 | 0.84 | 0.76 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.00 | 2.09 | 2.52 | 2.31 | 2.19 | +0.10 | +4.79% | 0.14 | 82 | 1,192 | 0.90 | 0.71 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.50 | 1.80 | 2.35 | 2.08 | 2.01 | -0.08 | -3.83% | 0.13 | 57 | 273 | 0.94 | 0.66 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.00 | 1.53 | 1.56 | 1.55 | 1.56 | -0.34 | -17.90% | 0.09 | 230 | 796 | 0.78 | 0.60 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.50 | 1.29 | 1.33 | 1.31 | 1.31 | -0.09 | -6.43% | 0.07 | 165 | 176 | 0.79 | 0.54 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.00 | 1.05 | 1.14 | 1.10 | 1.16 | -0.03 | -2.53% | 0.06 | 377 | 450 | 0.78 | 0.48 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.50 | 0.91 | 0.95 | 0.93 | 0.98 | -0.06 | -5.77% | 0.05 | 105 | 259 | 0.80 | 0.42 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 19.00 | 0.77 | 0.81 | 0.79 | 0.85 | -0.01 | -1.17% | 0.04 | 31 | 125 | 0.81 | 0.37 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 20.00 | 0.55 | 0.58 | 0.57 | 0.60 | -0.08 | -11.77% | 0.03 | 57 | 1,265 | 0.84 | 0.28 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 21.00 | 0.39 | 0.44 | 0.42 | 0.42 | -0.02 | -4.55% | 0.02 | 256 | 136 | 0.87 | 0.22 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 22.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.06 | -15.39% | 0.01 | 586 | 564 | 0.90 | 0.18 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 22.50 | 0.25 | 0.30 | 0.28 | 0.33 | -0.07 | -17.50% | 0.01 | 20 | 1 | 0.92 | 0.16 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 23.00 | 0.21 | 0.26 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 1 | 19 | 0.93 | 0.15 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.12 | 0.05 | -0.02 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.04 | 0.10 | 0.04 | -0.02 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.08 | 0.03 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.07 | 0.03 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.15 | 0.06 | 0.02 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.03 | 0.02 | -0.01 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.81 | 0.41 | % | 0.07 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.81 | 0.41 | % | 0.06 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.81 | 0.41 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.81 | 0.41 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 106 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,227 | 1.34 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.21 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.05 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 2 | 76 | 0.96 | -0.04 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 12.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 7,055 | 118 | 0.91 | -0.05 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 13.00 | 0.09 | 0.12 | 0.11 | 0.05 | -0.06 | -54.55% | 0.01 | 10 | 660 | 0.86 | -0.07 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 173 | 5,206 | 0.87 | -0.10 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.00 | 0.17 | 0.21 | 0.19 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 598 | 0.81 | -0.12 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 14.50 | 0.25 | 0.28 | 0.27 | 0.20 | -0.09 | -31.04% | 0.02 | 7 | 112 | 0.80 | -0.16 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.00 | 0.34 | 0.36 | 0.35 | 0.28 | -0.05 | -15.16% | 0.02 | 33 | 701 | 0.78 | -0.19 | 0.08 | -0.02 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 15.50 | 0.46 | 0.49 | 0.48 | 0.46 | +0.03 | +6.98% | 0.03 | 29 | 55 | 0.78 | -0.24 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.00 | 0.62 | 0.65 | 0.64 | 0.59 | +0.02 | +3.51% | 0.04 | 12 | 45 | 0.78 | -0.29 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 16.50 | 0.81 | 0.85 | 0.83 | 0.76 | -0.04 | -5.00% | 0.05 | 24 | 504 | 0.78 | -0.34 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.00 | 1.04 | 1.08 | 1.06 | 1.05 | -0.04 | -3.67% | 0.06 | 63 | 56 | 0.78 | -0.40 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 17.50 | 1.30 | 1.35 | 1.33 | 1.26 | -0.07 | -5.27% | 0.08 | 17 | 44 | 0.79 | -0.46 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.00 | 1.58 | 1.65 | 1.62 | 1.47 | -0.19 | -11.45% | 0.09 | 11 | 30 | 0.79 | -0.52 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 18.50 | 1.90 | 1.98 | 1.94 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.80 | -0.58 | 0.12 | -0.03 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 19.00 | 2.25 | 2.32 | 2.29 | 2.15 | +0.09 | +4.37% | 0.12 | 52 | 38 | 0.81 | -0.63 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 20.00 | 3.00 | 3.15 | 3.08 | 2.70 | -0.27 | -9.10% | 0.15 | 20 | 10 | 0.84 | -0.72 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 21.00 | 3.85 | 4.00 | 3.93 | 3.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | -0.78 | 0.08 | -0.03 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 22.00 | 4.75 | 4.90 | 4.83 | % | 0.22 | 0 | 0 | 0.85 | -0.82 | 0.07 | -0.03 | 9/19/2025 4:00:05 PM EST | |||
| 22.50 | 4.80 | 5.35 | 5.08 | % | 0.23 | 0 | 0 | 1.36 | -0.84 | 0.06 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 23.00 | 5.70 | 6.05 | 5.88 | % | 0.26 | 0 | 0 | 1.00 | -0.85 | 0.06 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 24.00 | 6.65 | 6.75 | 6.70 | % | 0.28 | 0 | 0 | 1.05 | -0.88 | 0.05 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 25.00 | 7.55 | 7.75 | 7.65 | % | 0.31 | 0 | 0 | 1.20 | -0.90 | 0.04 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 26.00 | 8.55 | 8.70 | 8.63 | % | 0.33 | 0 | 0 | 1.29 | -0.92 | 0.03 | -0.02 | 9/19/2025 4:00:05 PM EST | |||
| 27.00 | 9.50 | 9.70 | 9.60 | % | 0.36 | 0 | 0 | 1.48 | -0.93 | 0.03 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 28.00 | 10.50 | 10.95 | 10.73 | % | 0.38 | 0 | 0 | 1.51 | -0.94 | 0.02 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 29.00 | 11.50 | 11.70 | 11.60 | % | 0.40 | 0 | 0 | 1.39 | -0.97 | 0.02 | -0.01 | 9/19/2025 4:00:05 PM EST | |||
| 30.00 | 12.50 | 12.65 | 12.58 | % | 0.42 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 31.00 | 13.50 | 13.70 | 13.60 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 32.00 | 14.35 | 14.75 | 14.55 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 33.00 | 14.90 | 15.70 | 15.30 | % | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 34.00 | 16.40 | 16.65 | 16.53 | % | 0.49 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST |