Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.25 as of 10/3/2025 3:20:49 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 | 16.20 | 16.55 | 16.38 | 14.35 | 0.00 | 0.00% | 5.46 | 0 | 13 | 5.37 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 4.00 | 15.25 | 16.20 | 15.73 | 15.50 | 0.00 | 0.00% | 3.93 | 0 | 22 | 5.64 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 5.00 | 13.85 | 14.70 | 14.28 | 12.20 | 0.00 | 0.00% | 2.86 | 0 | 104 | 4.82 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 6.00 | 12.85 | 13.60 | 13.23 | 11.35 | 0.00 | 0.00% | 2.21 | 0 | 57 | 3.94 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 7.00 | 11.65 | 12.60 | 12.13 | 11.90 | 0.00 | 0.00% | 1.73 | 0 | 44 | 3.05 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 8.00 | 11.40 | 12.60 | 12.00 | 11.25 | 0.00 | 0.00% | 1.50 | 0 | 388 | 2.41 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 9.00 | 10.45 | 10.65 | 10.55 | 10.33 | 0.00 | 0.00% | 1.17 | 0 | 1,057 | 2.04 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 10.00 | 9.50 | 9.60 | 9.55 | 9.15 | 0.00 | 0.00% | 0.96 | 0 | 1,003 | 1.21 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 11.00 | 8.55 | 8.65 | 8.60 | 9.75 | +1.15 | +13.38% | 0.78 | 1 | 1,063 | 0.93 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 12.00 | 7.60 | 7.70 | 7.65 | 8.40 | +1.00 | +13.52% | 0.64 | 6 | 3,194 | 1.13 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 13.00 | 6.70 | 6.80 | 6.75 | 6.78 | +0.18 | +2.73% | 0.52 | 10 | 2,557 | 0.98 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 14.00 | 5.85 | 5.95 | 5.90 | 6.15 | +0.37 | +6.41% | 0.42 | 15 | 5,137 | 0.86 | 0.88 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 5.10 | 5.20 | 5.15 | 5.30 | +0.37 | +7.51% | 0.34 | 89 | 2,426 | 0.88 | 0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 4.35 | 4.45 | 4.40 | 4.65 | +0.40 | +9.42% | 0.28 | 128 | 1,197 | 0.86 | 0.79 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 3.70 | 3.85 | 3.78 | 3.90 | +0.23 | +6.27% | 0.22 | 148 | 3,435 | 0.87 | 0.73 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 3.15 | 3.25 | 3.20 | 3.37 | +0.27 | +8.71% | 0.18 | 1,124 | 9,861 | 0.87 | 0.66 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 2.69 | 2.75 | 2.72 | 2.74 | +0.17 | +6.62% | 0.14 | 528 | 2,184 | 0.88 | 0.60 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 2.30 | 2.34 | 2.32 | 2.34 | +0.08 | +3.54% | 0.12 | 1,699 | 18,728 | 0.89 | 0.54 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 1.99 | 2.00 | 2.00 | 1.98 | +0.08 | +4.22% | 0.10 | 7,507 | 20,103 | 0.90 | 0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 1.67 | 1.72 | 1.70 | 1.70 | +0.07 | +4.30% | 0.08 | 520 | 1,784 | 0.91 | 0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 1.45 | 1.48 | 1.47 | 1.47 | +0.07 | +5.00% | 0.06 | 3,077 | 11,825 | 0.93 | 0.38 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 1.25 | 1.28 | 1.27 | 1.28 | +0.04 | +3.23% | 0.05 | 191 | 3,754 | 0.95 | 0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 1.09 | 1.12 | 1.11 | 1.10 | +0.05 | +4.77% | 0.04 | 4,154 | 17,179 | 0.96 | 0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 0.95 | 0.98 | 0.97 | 0.97 | +0.05 | +5.44% | 0.04 | 83 | 843 | 0.98 | 0.27 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 0.84 | 0.87 | 0.86 | 0.92 | +0.14 | +17.95% | 0.03 | 84 | 167 | 1.00 | 0.25 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 0.74 | 0.78 | 0.76 | 0.93 | +0.22 | +30.99% | 0.03 | 34 | 3,350 | 1.02 | 0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 0.66 | 0.69 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 434 | 1.03 | 0.20 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 0.59 | 0.62 | 0.61 | 0.65 | +0.08 | +14.04% | 0.02 | 271 | 3,708 | 1.05 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 0.53 | 0.56 | 0.55 | 0.72 | +0.17 | +30.91% | 0.02 | 1 | 9 | 1.06 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 0.48 | 0.51 | 0.50 | 0.51 | +0.07 | +15.91% | 0.02 | 20 | 231 | 1.08 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 0.43 | 0.46 | 0.45 | 0.50 | -0.03 | -5.66% | 0.01 | 7 | 5 | 1.09 | 0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 0.39 | 0.42 | 0.41 | 0.50 | +0.12 | +31.58% | 0.01 | 51 | 287 | 1.11 | 0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.35 | 0.38 | 0.37 | 0.51 | +0.15 | +41.67% | 0.01 | 6 | 271 | 1.12 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 36.00 | 0.32 | 0.34 | 0.33 | 0.37 | % | 0.01 | 10 | 0 | 1.13 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 37.00 | 0.29 | 0.32 | 0.31 | 0.41 | +0.13 | +46.43% | 0.01 | 10 | 100 | 1.14 | 0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 38.00 | 0.26 | 0.29 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.08 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 39.00 | 0.24 | 0.27 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 455 | 62 | 1.16 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 0.22 | 0.25 | 0.24 | 0.27 | +0.06 | +28.58% | 0.01 | 528 | 1,533 | 1.18 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.36 | 0 | 1 | 8.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:02 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.38 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 8.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 445 | 1.26 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 61 | 1,159 | 1.16 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 10.00 | 0.06 | 0.15 | 0.11 | 0.06 | -0.02 | -25.00% | 0.01 | 7 | 2,297 | 1.08 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 87 | 5,978 | 0.99 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 20 | 2,591 | 0.92 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 13.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.02 | -7.15% | 0.02 | 43 | 579 | 0.89 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 14.00 | 0.39 | 0.41 | 0.40 | 0.41 | -0.02 | -4.66% | 0.03 | 138 | 2,591 | 0.88 | -0.12 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.04 | -6.16% | 0.04 | 7,897 | 834 | 0.87 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 0.88 | 0.92 | 0.90 | 0.83 | -0.12 | -12.64% | 0.06 | 98 | 3,622 | 0.87 | -0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 1.22 | 1.28 | 1.25 | 1.21 | -0.11 | -8.34% | 0.07 | 225 | 1,646 | 0.87 | -0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 1.65 | 1.71 | 1.68 | 1.62 | -0.15 | -8.48% | 0.09 | 173 | 1,209 | 0.87 | -0.34 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 2.17 | 2.24 | 2.21 | 2.12 | -0.15 | -6.61% | 0.12 | 464 | 212 | 0.88 | -0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 2.76 | 2.82 | 2.79 | 2.69 | -0.22 | -7.56% | 0.14 | 86 | 163 | 0.89 | -0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 3.40 | 3.50 | 3.45 | 3.35 | -0.21 | -5.90% | 0.16 | 455 | 581 | 0.90 | -0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 4.10 | 4.20 | 4.15 | 4.05 | -0.26 | -6.04% | 0.19 | 27 | 117 | 0.91 | -0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 4.85 | 4.95 | 4.90 | 4.67 | -0.40 | -7.89% | 0.21 | 35 | 76 | 0.92 | -0.62 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 5.65 | 5.75 | 5.70 | 5.52 | -0.37 | -6.29% | 0.24 | 59 | 18 | 0.94 | -0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 6.50 | 6.60 | 6.55 | 6.54 | -0.22 | -3.26% | 0.26 | 27 | 114 | 0.96 | -0.69 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 7.35 | 7.45 | 7.40 | 7.25 | -0.37 | -4.86% | 0.28 | 40 | 55 | 0.97 | -0.73 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 8.25 | 8.35 | 8.30 | 8.59 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.99 | -0.75 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 9.15 | 9.30 | 9.23 | 9.47 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.59 | -0.78 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 10.05 | 10.20 | 10.13 | 10.11 | -0.31 | -2.98% | 0.35 | 1,000 | 1 | 1.01 | -0.80 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 11.00 | 11.10 | 11.05 | 10.80 | -0.63 | -5.52% | 0.37 | 1,001 | 7 | 1.04 | -0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 11.95 | 12.05 | 12.00 | 12.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.57 | -0.84 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 12.85 | 13.00 | 12.93 | % | 0.40 | 0 | 0 | 1.27 | -0.85 | 0.03 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 33.00 | 13.85 | 13.95 | 13.90 | % | 0.42 | 0 | 0 | 1.36 | -0.87 | 0.03 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 34.00 | 14.70 | 15.60 | 15.15 | 14.51 | % | 0.45 | 1,000 | 0 | 1.29 | -0.88 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 35.00 | 15.70 | 16.20 | 15.95 | 15.45 | % | 0.46 | 1,000 | 0 | 1.16 | -0.89 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 36.00 | 16.65 | 17.55 | 17.10 | % | 0.48 | 0 | 0 | 1.67 | -0.90 | 0.02 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 37.00 | 17.65 | 18.45 | 18.05 | 17.45 | % | 0.49 | 1,000 | 0 | 1.62 | -0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 38.00 | 18.60 | 19.65 | 19.13 | 18.41 | % | 0.50 | 1,000 | 0 | 1.47 | -0.92 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 39.00 | 19.65 | 20.65 | 20.15 | % | 0.52 | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 20.55 | 21.50 | 21.03 | 20.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.49 | -0.93 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |