Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.27 as of 8/22/2025 2:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.10 | 10.85 | 10.48 | 10.34 | +1.09 | +11.79% | 3.49 | 5 | 7 | 4.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 8.50 | 9.30 | 8.90 | 9.40 | +1.10 | +13.26% | 2.23 | 4 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 8.20 | 8.30 | 8.25 | 8.45 | +1.55 | +22.47% | 1.65 | 2 | 57 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 7.20 | 7.35 | 7.28 | 7.25 | +1.15 | +18.86% | 1.21 | 1 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 6.25 | 6.35 | 6.30 | 5.45 | 0.00 | 0.00% | 0.90 | 0 | 1,095 | 0.96 | 0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 5.30 | 5.40 | 5.35 | 5.30 | +0.76 | +16.74% | 0.67 | 4 | 288 | 0.75 | 0.96 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 4.35 | 4.45 | 4.40 | 4.30 | +0.75 | +21.13% | 0.49 | 43 | 1,446 | 0.72 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 3.30 | 3.60 | 3.45 | 3.65 | +0.80 | +28.07% | 0.35 | 24 | 720 | 0.75 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 2.64 | 2.80 | 2.72 | 2.77 | +0.75 | +37.13% | 0.25 | 291 | 1,996 | 0.71 | 0.79 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 2.11 | 2.16 | 2.14 | 2.16 | +0.49 | +29.35% | 0.18 | 997 | 5,087 | 0.71 | 0.69 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 1.59 | 1.64 | 1.62 | 1.64 | +0.43 | +35.54% | 0.12 | 1,058 | 3,199 | 0.72 | 0.59 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 1.20 | 1.24 | 1.22 | 1.22 | +0.27 | +28.43% | 0.09 | 1,516 | 6,750 | 0.73 | 0.48 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.92 | 0.94 | 0.93 | 0.95 | +0.23 | +31.95% | 0.06 | 6,301 | 16,321 | 0.75 | 0.39 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 0.70 | 0.73 | 0.72 | 0.71 | +0.16 | +29.10% | 0.04 | 192 | 3,430 | 0.77 | 0.32 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.55 | 0.58 | 0.57 | 0.55 | +0.09 | +19.57% | 0.03 | 2,364 | 3,506 | 0.79 | 0.26 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 0.43 | 0.47 | 0.45 | 0.45 | +0.09 | +25.00% | 0.03 | 194 | 1,746 | 0.82 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 0.35 | 0.38 | 0.37 | 0.37 | +0.08 | +27.59% | 0.02 | 991 | 4,750 | 0.84 | 0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.28 | 0.32 | 0.30 | 0.28 | +0.02 | +7.70% | 0.01 | 706 | 6,420 | 0.86 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.23 | 0.27 | 0.25 | 0.28 | +0.07 | +33.34% | 0.01 | 42 | 4,683 | 0.89 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 0.01 | 113 | 154 | 0.91 | 0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.17 | 0.20 | 0.19 | 0.21 | +0.03 | +16.67% | 0.01 | 10 | 46 | 0.93 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 0.01 | 10 | 749 | 0.96 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 0.01 | 34 | 3,111 | 0.98 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.11 | 0.14 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 10 | 36 | 1.00 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 501 | 2,958 | 1.02 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.05 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.02 | 0.23 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 62 | 497 | 1.06 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.19 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 37 | 2,767 | 1.03 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 772 | 0.89 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 21 | 2,162 | 0.84 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.02 | 423 | 1,031 | 0.77 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.16 | -37.21% | 0.03 | 10,273 | 8,533 | 0.73 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.48 | 0.50 | 0.49 | 0.51 | -0.23 | -31.09% | 0.04 | 262 | 3,059 | 0.71 | -0.21 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.82 | 0.85 | 0.84 | 0.83 | -0.46 | -35.66% | 0.07 | 210 | 931 | 0.71 | -0.31 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 1.29 | 1.33 | 1.31 | 1.33 | -0.60 | -31.09% | 0.10 | 146 | 1,079 | 0.71 | -0.41 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 1.89 | 1.93 | 1.91 | 1.90 | -0.69 | -26.65% | 0.14 | 85 | 1,024 | 0.73 | -0.52 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 2.58 | 2.64 | 2.61 | 2.56 | -0.69 | -21.24% | 0.17 | 21 | 613 | 0.74 | -0.61 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 3.35 | 3.45 | 3.40 | 3.45 | -0.77 | -18.25% | 0.21 | 15 | 127 | 0.76 | -0.68 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 4.20 | 4.30 | 4.25 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 87 | 0.78 | -0.74 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 5.10 | 5.20 | 5.15 | 6.78 | 0.00 | 0.00% | 0.29 | 0 | 78 | 0.82 | -0.79 | 0.07 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 6.00 | 6.10 | 6.05 | 7.74 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.83 | -0.82 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 6.95 | 7.05 | 7.00 | 8.64 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.86 | -0.85 | 0.05 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 7.90 | 8.00 | 7.95 | 10.38 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | -0.87 | 0.05 | -0.01 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 8.85 | 8.95 | 8.90 | 10.61 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.89 | -0.89 | 0.04 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 9.80 | 9.95 | 9.88 | % | 0.43 | 0 | 0 | 0.90 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 10.80 | 10.90 | 10.85 | 11.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.92 | -0.92 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 11.80 | 11.90 | 11.85 | 11.70 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.07 | -0.93 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 12.75 | 13.55 | 13.15 | 12.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 13.75 | 13.90 | 13.83 | 13.01 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.17 | -0.94 | 0.02 | -0.01 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 14.75 | 15.50 | 15.13 | 16.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.14 | -0.95 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 15.75 | 15.90 | 15.83 | 14.89 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 16.10 | 16.85 | 16.48 | 15.87 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.23 | -0.96 | 0.02 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |