Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.43 as of 10/6/2025 6:36:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.30 | 18.70 | 18.00 | 14.35 | 0.00 | 0.00% | 6.00 | 0 | 13 | 4.44 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:58 PM EST |
| 4.00 | 17.25 | 18.25 | 17.75 | 15.50 | 0.00 | 0.00% | 4.44 | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:58 PM EST |
| 5.00 | 16.25 | 17.90 | 17.08 | 12.20 | 0.00 | 0.00% | 3.42 | 0 | 104 | 3.03 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 3:59:58 PM EST |
| 6.00 | 14.90 | 15.75 | 15.33 | 11.35 | 0.00 | 0.00% | 2.56 | 0 | 57 | 2.82 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:58 PM EST |
| 7.00 | 13.65 | 15.25 | 14.45 | 11.90 | 0.00 | 0.00% | 2.06 | 0 | 44 | 1.86 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:58 PM EST |
| 8.00 | 13.45 | 13.95 | 13.70 | 11.25 | 0.00 | 0.00% | 1.71 | 0 | 388 | 1.51 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:58 PM EST |
| 9.00 | 11.65 | 13.55 | 12.60 | 12.02 | +1.69 | +16.36% | 1.40 | 4 | 1,057 | 1.55 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 10.00 | 11.55 | 12.10 | 11.83 | 9.15 | 0.00 | 0.00% | 1.18 | 0 | 1,003 | 2.32 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 10/6/2025 3:59:58 PM EST |
| 11.00 | 10.65 | 11.25 | 10.95 | 9.75 | 0.00 | 0.00% | 1.00 | 0 | 1,063 | 1.54 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 12.00 | 9.70 | 9.85 | 9.78 | 9.70 | +1.30 | +15.48% | 0.81 | 17 | 3,195 | 1.02 | 0.95 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 13.00 | 8.75 | 8.95 | 8.85 | 8.80 | +2.02 | +29.80% | 0.68 | 11 | 2,553 | 0.98 | 0.93 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 14.00 | 7.90 | 8.20 | 8.05 | 8.36 | +2.21 | +35.94% | 0.58 | 4 | 5,141 | 1.10 | 0.91 | 0.02 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 15.00 | 7.05 | 7.20 | 7.13 | 6.95 | +1.65 | +31.14% | 0.48 | 154 | 2,459 | 0.99 | 0.88 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 16.00 | 6.25 | 6.40 | 6.33 | 6.25 | +1.60 | +34.41% | 0.40 | 15 | 1,155 | 0.97 | 0.85 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 17.00 | 5.50 | 5.70 | 5.60 | 5.50 | +1.60 | +41.03% | 0.33 | 169 | 3,435 | 0.97 | 0.81 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 18.00 | 4.90 | 5.00 | 4.95 | 4.85 | +1.48 | +43.92% | 0.28 | 338 | 10,251 | 0.98 | 0.76 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 19.00 | 4.30 | 4.40 | 4.35 | 4.29 | +1.55 | +56.57% | 0.23 | 465 | 2,496 | 0.98 | 0.71 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 20.00 | 3.75 | 3.90 | 3.83 | 3.82 | +1.48 | +63.25% | 0.19 | 1,937 | 18,536 | 0.99 | 0.66 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 21.00 | 3.30 | 3.40 | 3.35 | 3.40 | +1.42 | +71.72% | 0.16 | 13,289 | 22,364 | 1.00 | 0.61 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 22.00 | 2.92 | 3.00 | 2.96 | 2.97 | +1.27 | +74.71% | 0.13 | 788 | 1,738 | 1.01 | 0.55 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 23.00 | 2.61 | 2.71 | 2.66 | 2.63 | +1.16 | +78.92% | 0.12 | 1,072 | 11,806 | 1.03 | 0.51 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 24.00 | 2.28 | 2.40 | 2.34 | 2.25 | +0.97 | +75.79% | 0.10 | 220 | 3,786 | 1.04 | 0.46 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 25.00 | 2.02 | 2.08 | 2.05 | 2.07 | +0.97 | +88.19% | 0.08 | 11,289 | 18,288 | 1.05 | 0.42 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 26.00 | 1.79 | 1.85 | 1.82 | 1.79 | +0.82 | +84.54% | 0.07 | 344 | 857 | 1.07 | 0.38 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 27.00 | 1.60 | 1.66 | 1.63 | 1.61 | +0.69 | +75.00% | 0.06 | 58 | 246 | 1.08 | 0.35 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 28.00 | 1.44 | 1.50 | 1.47 | 1.34 | +0.41 | +44.09% | 0.05 | 339 | 3,365 | 1.10 | 0.32 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 29.00 | 1.29 | 1.35 | 1.32 | 1.28 | +0.61 | +91.05% | 0.05 | 132 | 434 | 1.11 | 0.30 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 30.00 | 1.17 | 1.20 | 1.19 | 1.18 | +0.53 | +81.54% | 0.04 | 347 | 3,668 | 1.13 | 0.27 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 31.00 | 1.06 | 1.11 | 1.09 | 1.07 | +0.35 | +48.62% | 0.04 | 22 | 10 | 1.15 | 0.25 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 32.00 | 0.96 | 1.01 | 0.99 | 0.97 | +0.46 | +90.20% | 0.03 | 35 | 213 | 1.16 | 0.23 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 33.00 | 0.88 | 1.04 | 0.96 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.17 | 0.22 | 0.03 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 34.00 | 0.80 | 0.88 | 0.84 | 0.79 | +0.29 | +58.00% | 0.02 | 50 | 337 | 1.19 | 0.20 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 35.00 | 0.73 | 0.77 | 0.75 | 0.74 | +0.23 | +45.10% | 0.02 | 572 | 271 | 1.20 | 0.19 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 36.00 | 0.68 | 0.72 | 0.70 | 0.66 | +0.29 | +78.38% | 0.02 | 76 | 10 | 1.22 | 0.18 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 37.00 | 0.62 | 0.66 | 0.64 | 0.61 | +0.20 | +48.78% | 0.02 | 2 | 110 | 1.22 | 0.17 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 38.00 | 0.57 | 0.61 | 0.59 | 0.56 | +0.24 | +75.00% | 0.02 | 1 | 10 | 1.24 | 0.16 | 0.02 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 39.00 | 0.53 | 0.56 | 0.55 | 0.52 | +0.23 | +79.31% | 0.01 | 32 | 515 | 1.25 | 0.15 | 0.02 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 40.00 | 0.49 | 0.51 | 0.50 | 0.50 | +0.23 | +85.19% | 0.01 | 613 | 1,856 | 1.26 | 0.14 | 0.02 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 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 | 8.72 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 2.03 | 1.02 | 0.01 | 0.00 | 0.00% | 0.26 | 0 | 2 | 6.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 383 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 445 | 1.34 | -0.01 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.16 | 0.11 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 1,099 | 1.38 | -0.01 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 10.00 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 6 | 2,292 | 1.22 | -0.02 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 11.00 | 0.08 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 7 | 5,919 | 1.11 | -0.04 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 12.00 | 0.14 | 0.33 | 0.24 | 0.14 | -0.01 | -6.67% | 0.02 | 2 | 2,600 | 1.17 | -0.05 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.03 | -11.54% | 0.02 | 112 | 594 | 1.03 | -0.07 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 14.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.07 | -17.08% | 0.02 | 236 | 2,504 | 1.01 | -0.09 | 0.02 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 15.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.11 | -18.04% | 0.03 | 197 | 3,027 | 1.00 | -0.12 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 16.00 | 0.67 | 0.71 | 0.69 | 0.70 | -0.13 | -15.67% | 0.04 | 70 | 3,622 | 0.99 | -0.15 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 17.00 | 0.93 | 0.98 | 0.96 | 1.00 | -0.21 | -17.36% | 0.06 | 1,142 | 1,616 | 0.99 | -0.19 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 18.00 | 1.26 | 1.31 | 1.29 | 1.27 | -0.35 | -21.61% | 0.07 | 773 | 1,265 | 0.99 | -0.24 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 19.00 | 1.66 | 1.74 | 1.70 | 1.70 | -0.42 | -19.82% | 0.09 | 188 | 274 | 0.99 | -0.29 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 20.00 | 2.13 | 2.21 | 2.17 | 2.21 | -0.48 | -17.85% | 0.11 | 136 | 245 | 1.00 | -0.34 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 21.00 | 2.66 | 2.73 | 2.70 | 2.71 | -0.64 | -19.11% | 0.13 | 174 | 935 | 1.01 | -0.39 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 22.00 | 3.20 | 3.35 | 3.28 | 3.35 | -0.70 | -17.29% | 0.15 | 54 | 126 | 1.02 | -0.45 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 23.00 | 3.90 | 4.00 | 3.95 | 3.95 | -0.72 | -15.42% | 0.17 | 40 | 105 | 1.04 | -0.49 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 24.00 | 4.55 | 4.70 | 4.63 | 4.87 | -0.65 | -11.78% | 0.19 | 37 | 57 | 1.05 | -0.54 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 25.00 | 5.30 | 5.40 | 5.35 | 5.35 | -1.19 | -18.20% | 0.21 | 29 | 117 | 1.06 | -0.58 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 26.00 | 6.05 | 6.20 | 6.13 | 6.12 | -1.13 | -15.59% | 0.24 | 8 | 55 | 1.07 | -0.62 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 27.00 | 6.85 | 7.00 | 6.93 | 8.59 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.08 | -0.65 | 0.05 | -0.03 | 10/1/2025 | 10/6/2025 3:59:58 PM EST |
| 28.00 | 7.70 | 7.85 | 7.78 | 7.39 | -2.08 | -21.97% | 0.28 | 1 | 4 | 1.11 | -0.68 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:58 PM EST |
| 29.00 | 8.55 | 8.70 | 8.63 | 10.11 | 0.00 | 0.00% | 0.30 | 0 | 1,001 | 1.12 | -0.70 | 0.04 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 30.00 | 9.40 | 9.55 | 9.48 | 10.80 | 0.00 | 0.00% | 0.32 | 0 | 1,007 | 1.14 | -0.73 | 0.04 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 31.00 | 10.30 | 10.45 | 10.38 | 12.25 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.15 | -0.75 | 0.04 | -0.03 | 9/29/2025 | 10/6/2025 3:59:58 PM EST |
| 32.00 | 11.20 | 11.35 | 11.28 | % | 0.35 | 0 | 0 | 1.16 | -0.77 | 0.03 | -0.03 | 10/6/2025 3:59:58 PM EST | |||
| 33.00 | 12.10 | 12.70 | 12.40 | % | 0.38 | 0 | 0 | 1.30 | -0.78 | 0.03 | -0.03 | 10/6/2025 3:59:58 PM EST | |||
| 34.00 | 13.05 | 13.20 | 13.13 | 14.51 | 0.00 | 0.00% | 0.39 | 0 | 1,000 | 1.19 | -0.80 | 0.03 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 35.00 | 13.95 | 14.15 | 14.05 | 15.45 | 0.00 | 0.00% | 0.40 | 0 | 1,000 | 1.20 | -0.81 | 0.03 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 36.00 | 14.45 | 15.60 | 15.03 | % | 0.42 | 0 | 0 | 1.23 | -0.82 | 0.03 | -0.03 | 10/6/2025 3:59:58 PM EST | |||
| 37.00 | 15.85 | 16.05 | 15.95 | 17.45 | 0.00 | 0.00% | 0.43 | 0 | 1,000 | 1.24 | -0.83 | 0.03 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 38.00 | 16.80 | 17.00 | 16.90 | 18.41 | 0.00 | 0.00% | 0.44 | 0 | 1,000 | 1.25 | -0.84 | 0.02 | -0.03 | 10/3/2025 | 10/6/2025 3:59:58 PM EST |
| 39.00 | 17.50 | 17.95 | 17.73 | % | 0.45 | 0 | 0 | 1.15 | -0.85 | 0.02 | -0.03 | 10/6/2025 3:59:58 PM EST | |||
| 40.00 | 18.65 | 20.05 | 19.35 | 20.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.60 | -0.86 | 0.02 | -0.02 | 9/30/2025 | 10/6/2025 3:59:58 PM EST |