Options Chain for RIOT PLATFORMS INC COM (RIOT) - $17.62 as of 9/18/2025 11:24:11 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 | 12.80 | 13.05 | 12.93 | % | 2.59 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 6.00 | 11.85 | 11.95 | 11.90 | 9.80 | 0.00 | 0.00% | 1.98 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:05 AM EST |
| 6.50 | 11.35 | 11.45 | 11.40 | 8.67 | 0.00 | 0.00% | 1.75 | 0 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:05 AM EST |
| 7.00 | 10.80 | 10.95 | 10.88 | 9.42 | 0.00 | 0.00% | 1.55 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 7.50 | 10.30 | 10.45 | 10.38 | 10.25 | +1.85 | +22.03% | 1.38 | 1 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 8.00 | 9.85 | 9.95 | 9.90 | 9.06 | 0.00 | 0.00% | 1.24 | 0 | 22 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 8.50 | 9.30 | 9.45 | 9.38 | 9.11 | +1.46 | +19.09% | 1.10 | 5 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 9.00 | 8.85 | 8.95 | 8.90 | 8.53 | 0.00 | 0.00% | 0.99 | 0 | 95 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 9.50 | 8.35 | 8.45 | 8.40 | 6.42 | 0.00 | 0.00% | 0.88 | 0 | 104 | 1.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:05 AM EST |
| 10.00 | 7.85 | 7.95 | 7.90 | 7.67 | 0.00 | 0.00% | 0.79 | 0 | 56 | 1.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 10.50 | 7.35 | 7.45 | 7.40 | 6.90 | 0.00 | 0.00% | 0.70 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 11.00 | 6.85 | 6.95 | 6.90 | 6.72 | +0.04 | +0.60% | 0.63 | 2 | 62 | 1.28 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 11.50 | 6.35 | 6.45 | 6.40 | 6.20 | +1.45 | +30.53% | 0.56 | 16 | 45 | 1.35 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 12.00 | 5.90 | 6.00 | 5.95 | 5.90 | +0.45 | +8.26% | 0.50 | 16 | 269 | 1.24 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 12.50 | 5.40 | 5.50 | 5.45 | 5.15 | -0.25 | -4.63% | 0.44 | 1 | 165 | 1.13 | 0.96 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 13.00 | 4.90 | 5.00 | 4.95 | 4.92 | +0.20 | +4.24% | 0.38 | 2 | 354 | 1.02 | 0.96 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 13.50 | 4.40 | 4.50 | 4.45 | 4.35 | 0.00 | 0.00% | 0.33 | 2 | 331 | 0.86 | 0.93 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 14.00 | 3.95 | 4.05 | 4.00 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 209 | 0.87 | 0.91 | 0.05 | -0.02 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 14.50 | 3.50 | 3.60 | 3.55 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 301 | 0.84 | 0.88 | 0.06 | -0.02 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 15.00 | 3.05 | 3.15 | 3.10 | 2.94 | +0.02 | +0.69% | 0.21 | 9 | 1,632 | 0.82 | 0.85 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 15.50 | 2.67 | 2.72 | 2.70 | 2.55 | +0.17 | +7.15% | 0.17 | 9 | 818 | 0.77 | 0.81 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 16.00 | 2.29 | 2.33 | 2.31 | 2.26 | -0.05 | -2.17% | 0.14 | 89 | 947 | 0.81 | 0.76 | 0.11 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 16.50 | 1.94 | 1.98 | 1.96 | 1.90 | +0.03 | +1.61% | 0.12 | 17 | 296 | 0.77 | 0.70 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 17.00 | 1.63 | 1.68 | 1.66 | 1.60 | -0.04 | -2.44% | 0.10 | 67 | 683 | 0.80 | 0.64 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 17.50 | 1.36 | 1.40 | 1.38 | 1.32 | -0.02 | -1.50% | 0.08 | 244 | 742 | 0.81 | 0.57 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 18.00 | 1.12 | 1.16 | 1.14 | 1.11 | -0.05 | -4.31% | 0.06 | 686 | 501 | 0.82 | 0.50 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 18.50 | 0.92 | 0.96 | 0.94 | 0.85 | -0.10 | -10.53% | 0.05 | 14 | 123 | 0.83 | 0.43 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 19.00 | 0.76 | 0.80 | 0.78 | 0.75 | 0.00 | 0.00% | 0.04 | 74 | 1,158 | 0.84 | 0.37 | 0.13 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 20.00 | 0.52 | 0.56 | 0.54 | 0.53 | +0.05 | +10.42% | 0.03 | 128 | 689 | 0.87 | 0.28 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 21.00 | 0.36 | 0.39 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 1 | 311 | 0.90 | 0.21 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 22.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.04 | -13.80% | 0.01 | 9 | 43 | 0.94 | 0.16 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 22.50 | 0.21 | 0.24 | 0.23 | 0.20 | +0.02 | +11.12% | 0.01 | 4 | 1 | 0.96 | 0.14 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 23.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.02 | -9.53% | 0.01 | 23 | 20 | 0.99 | 0.12 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 24.00 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.09 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 25.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 20 | 190 | 1.05 | 0.07 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.05 | 0.03 | -0.01 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.28 | 0.03 | 0.02 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 28.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:05 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:05 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:05 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:05 AM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.61 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:05 AM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,288 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:05 AM EST |
| 11.00 | 0.01 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 144 | 1.83 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 11.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.21 | -0.02 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 12.00 | 0.01 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.38 | -0.02 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 12.50 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 643 | 1.05 | -0.04 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.02 | -22.23% | 0.01 | 3 | 158 | 1.36 | -0.04 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 13.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 3 | 2,800 | 0.89 | -0.07 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 14.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 200 | 637 | 0.85 | -0.09 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 14.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 72 | 284 | 0.84 | -0.12 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 15.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 86 | 394 | 0.82 | -0.15 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 15.50 | 0.29 | 0.30 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 15 | 806 | 0.81 | -0.19 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 16.00 | 0.41 | 0.42 | 0.42 | 0.42 | -0.06 | -12.50% | 0.03 | 75 | 132 | 0.80 | -0.24 | 0.11 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 16.50 | 0.56 | 0.58 | 0.57 | 0.63 | +0.01 | +1.62% | 0.03 | 13 | 640 | 0.80 | -0.30 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 17.00 | 0.74 | 0.76 | 0.75 | 0.77 | -0.08 | -9.42% | 0.04 | 81 | 231 | 0.80 | -0.36 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 17.50 | 0.96 | 0.99 | 0.98 | 0.98 | -0.06 | -5.77% | 0.06 | 172 | 322 | 0.81 | -0.43 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 18.00 | 1.22 | 1.26 | 1.24 | 1.34 | -0.02 | -1.48% | 0.07 | 6 | 21 | 0.81 | -0.50 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 18.50 | 1.52 | 1.56 | 1.54 | 1.66 | % | 0.08 | 1 | 0 | 0.82 | -0.57 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST | |
| 19.00 | 1.86 | 1.89 | 1.88 | 2.00 | -0.29 | -12.67% | 0.10 | 6 | 4 | 0.83 | -0.63 | 0.13 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 20.00 | 2.62 | 2.67 | 2.65 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.86 | -0.72 | 0.11 | -0.04 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 21.00 | 3.45 | 3.50 | 3.48 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.89 | -0.79 | 0.09 | -0.03 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 22.00 | 4.35 | 4.50 | 4.43 | % | 0.20 | 0 | 0 | 0.92 | -0.84 | 0.07 | -0.03 | 9/18/2025 10:59:05 AM EST | |||
| 22.50 | 4.80 | 4.90 | 4.85 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.95 | -0.86 | 0.06 | -0.03 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 23.00 | 5.25 | 5.35 | 5.30 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.97 | -0.88 | 0.06 | -0.02 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 24.00 | 5.25 | 6.40 | 5.83 | % | 0.24 | 0 | 0 | 1.76 | -0.91 | 0.04 | -0.02 | 9/18/2025 10:59:05 AM EST | |||
| 25.00 | 6.40 | 7.65 | 7.03 | % | 0.28 | 0 | 0 | 1.49 | -0.93 | 0.03 | -0.02 | 9/18/2025 10:59:05 AM EST | |||
| 26.00 | 8.15 | 8.30 | 8.23 | % | 0.32 | 0 | 0 | 1.26 | -0.95 | 0.03 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 27.00 | 9.10 | 9.25 | 9.18 | % | 0.34 | 0 | 0 | 1.35 | -0.97 | 0.02 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 28.00 | 10.10 | 10.30 | 10.20 | % | 0.36 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 29.00 | 11.10 | 11.30 | 11.20 | % | 0.39 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 30.00 | 12.10 | 12.30 | 12.20 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 31.00 | 13.10 | 13.20 | 13.15 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 32.00 | 14.10 | 14.25 | 14.18 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 33.00 | 15.10 | 15.25 | 15.18 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 34.00 | 16.10 | 16.25 | 16.18 | 16.35 | % | 0.48 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |