Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.39 as of 11/26/2025 3:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.85 | 10.45 | 9.65 | % | 1.93 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 6.00 | 7.85 | 9.45 | 8.65 | % | 1.44 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 7.00 | 6.75 | 8.45 | 7.60 | % | 1.09 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 7.50 | 6.35 | 7.80 | 7.08 | 5.21 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 8.00 | 5.95 | 7.50 | 6.73 | % | 0.84 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 9.00 | 5.30 | 6.45 | 5.88 | 4.69 | 0.00 | 0.00% | 0.65 | 0 | 17 | 1.73 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 2:58:53 PM EST |
| 9.50 | 4.45 | 5.85 | 5.15 | % | 0.54 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 10.00 | 4.85 | 6.50 | 5.68 | 5.30 | +0.85 | +19.11% | 0.57 | 21 | 25 | 1.55 | 0.98 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 10.50 | 3.35 | 5.75 | 4.55 | 4.23 | % | 0.43 | 14 | 0 | 1.50 | 0.97 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST | |
| 11.00 | 3.25 | 4.50 | 3.88 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.27 | 0.95 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 11.50 | 2.60 | 4.00 | 3.30 | 2.68 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.37 | 0.93 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 12.00 | 2.89 | 3.50 | 3.20 | 2.56 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.15 | 0.90 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 12.50 | 2.00 | 3.20 | 2.60 | 1.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.31 | 0.86 | 0.07 | -0.02 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 13.00 | 2.13 | 2.60 | 2.37 | 2.50 | +0.59 | +30.89% | 0.18 | 120 | 243 | 1.03 | 0.81 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 13.50 | 1.91 | 2.13 | 2.02 | 2.02 | +0.36 | +21.69% | 0.15 | 4 | 57 | 0.92 | 0.76 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 14.00 | 1.49 | 1.82 | 1.66 | 1.63 | +0.28 | +20.75% | 0.12 | 84 | 387 | 0.91 | 0.70 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 14.50 | 1.34 | 1.44 | 1.39 | 1.33 | +0.20 | +17.70% | 0.10 | 151 | 369 | 0.92 | 0.64 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 15.00 | 1.09 | 1.17 | 1.13 | 1.08 | +0.18 | +20.00% | 0.08 | 407 | 2,745 | 0.89 | 0.57 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 15.50 | 0.87 | 0.96 | 0.92 | 0.86 | +0.13 | +17.81% | 0.06 | 141 | 341 | 0.88 | 0.50 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 16.00 | 0.69 | 0.77 | 0.73 | 0.68 | +0.10 | +17.25% | 0.05 | 520 | 712 | 0.88 | 0.43 | 0.14 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 16.50 | 0.57 | 0.60 | 0.59 | 0.55 | +0.11 | +25.00% | 0.04 | 188 | 270 | 0.88 | 0.36 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 17.00 | 0.40 | 0.48 | 0.44 | 0.50 | +0.15 | +42.86% | 0.03 | 120 | 856 | 0.87 | 0.30 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 17.50 | 0.31 | 0.39 | 0.35 | 0.36 | +0.13 | +56.53% | 0.02 | 23 | 162 | 0.88 | 0.25 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 18.00 | 0.23 | 0.31 | 0.27 | 0.30 | +0.07 | +30.44% | 0.02 | 144 | 425 | 0.89 | 0.21 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 18.50 | 0.11 | 0.27 | 0.19 | 0.25 | +0.07 | +38.89% | 0.01 | 22 | 129 | 0.88 | 0.17 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 19.00 | 0.02 | 0.20 | 0.11 | 0.18 | +0.03 | +20.00% | 0.01 | 127 | 195 | 0.89 | 0.14 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 19.50 | 0.02 | 0.18 | 0.10 | 0.06 | -0.05 | -45.46% | 0.01 | 1 | 40 | 0.95 | 0.11 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 20.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 325 | 279 | 0.93 | 0.09 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 20.50 | 0.01 | 0.15 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 12 | 11 | 0.89 | 0.07 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 627 | 1.03 | 0.05 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 21.50 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.82 | 0.04 | 0.03 | -0.01 | 11/20/2025 | 11/26/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 613 | 1.75 | 0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.78 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 2:58:53 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 2:58:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.22 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 2:58:53 PM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 115 | 1.21 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 25.50 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 2:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:53 PM EST |
| 29.00 | 0.00 | 0.32 | 0.16 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 2:58:53 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:53 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 6.00 | 0.00 | 0.71 | 0.36 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 8.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 4 | 1.34 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.69 | -0.01 | 0.01 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 10.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 153 | 1.16 | -0.02 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.04 | 1 | 0 | 1.64 | -0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST | |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.09 | -50.00% | 0.01 | 531 | 109 | 1.07 | -0.05 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 11.50 | 0.06 | 0.17 | 0.12 | 0.09 | -0.19 | -67.86% | 0.01 | 1 | 8 | 0.96 | -0.07 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 12.00 | 0.12 | 0.20 | 0.16 | 0.18 | -0.12 | -40.00% | 0.01 | 108 | 228 | 0.99 | -0.10 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 12.50 | 0.21 | 0.36 | 0.29 | 0.25 | -0.19 | -43.19% | 0.02 | 3 | 18 | 0.96 | -0.14 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 13.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.34 | -50.75% | 0.03 | 96 | 311 | 0.95 | -0.19 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 13.50 | 0.43 | 0.49 | 0.46 | 0.44 | -0.31 | -41.34% | 0.03 | 59 | 27 | 0.93 | -0.24 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 14.00 | 0.57 | 0.66 | 0.62 | 0.60 | -0.37 | -38.15% | 0.04 | 87 | 469 | 0.91 | -0.30 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 14.50 | 0.78 | 0.86 | 0.82 | 0.82 | -0.52 | -38.81% | 0.06 | 7 | 48 | 0.91 | -0.36 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 15.00 | 1.02 | 1.10 | 1.06 | 1.05 | -0.67 | -38.96% | 0.07 | 29 | 1,134 | 0.90 | -0.43 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 15.50 | 1.29 | 1.37 | 1.33 | 1.33 | -0.66 | -33.17% | 0.09 | 18 | 77 | 0.89 | -0.50 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 16.00 | 1.60 | 1.68 | 1.64 | 1.63 | -0.75 | -31.52% | 0.10 | 106 | 5,268 | 0.89 | -0.57 | 0.14 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 16.50 | 1.94 | 2.26 | 2.10 | 1.97 | -1.26 | -39.01% | 0.13 | 6 | 106 | 0.94 | -0.64 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 17.00 | 2.13 | 2.91 | 2.52 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 163 | 0.93 | -0.70 | 0.12 | -0.03 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 17.50 | 2.59 | 3.85 | 3.22 | 4.13 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.35 | -0.75 | 0.11 | -0.03 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 18.00 | 2.85 | 4.30 | 3.58 | 4.37 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.40 | -0.79 | 0.10 | -0.02 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 18.50 | 3.35 | 4.70 | 4.03 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 66 | 1.26 | -0.83 | 0.09 | -0.02 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 19.00 | 4.00 | 4.70 | 4.35 | 4.12 | -1.41 | -25.50% | 0.23 | 8 | 20 | 1.03 | -0.86 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 19.50 | 4.30 | 5.70 | 5.00 | 5.91 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.52 | -0.89 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 20.00 | 4.70 | 6.30 | 5.50 | 7.33 | 0.00 | 0.00% | 0.28 | 0 | 567 | 1.56 | -0.91 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 20.50 | 5.20 | 6.75 | 5.98 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 19 | 2.36 | -0.93 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 21.00 | 5.70 | 7.25 | 6.48 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 590 | 2.44 | -0.95 | 0.04 | -0.01 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 21.50 | 6.15 | 7.80 | 6.98 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.56 | -0.96 | 0.03 | -0.01 | 11/4/2025 | 11/26/2025 2:58:53 PM EST |
| 22.00 | 6.75 | 8.25 | 7.50 | 8.69 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.59 | -0.97 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 2:58:53 PM EST |
| 22.50 | 7.20 | 8.75 | 7.98 | % | 0.35 | 0 | 0 | 2.67 | -0.98 | 0.02 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 23.00 | 6.10 | 9.95 | 8.03 | 8.49 | -1.01 | -10.64% | 0.35 | 1 | 48 | 2.23 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:53 PM EST |
| 23.50 | 8.25 | 9.70 | 8.98 | 10.99 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.76 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 2:58:53 PM EST |
| 24.00 | 8.70 | 10.25 | 9.48 | % | 0.40 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 24.50 | 9.20 | 10.70 | 9.95 | 7.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 2:58:53 PM EST |
| 25.00 | 9.55 | 11.25 | 10.40 | 11.71 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 2:58:53 PM EST |
| 25.50 | 10.10 | 12.05 | 11.08 | % | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 26.00 | 10.30 | 12.70 | 11.50 | % | 0.44 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 26.50 | 10.80 | 12.70 | 11.75 | 6.95 | 0.00 | 0.00% | 0.44 | 0 | 43 | 3.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 2:58:53 PM EST |
| 27.00 | 11.30 | 13.65 | 12.48 | % | 0.46 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 27.50 | 11.80 | 14.15 | 12.98 | % | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 28.00 | 12.30 | 14.65 | 13.48 | % | 0.48 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 29.00 | 13.30 | 15.65 | 14.48 | % | 0.50 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 30.00 | 14.30 | 16.65 | 15.48 | % | 0.52 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 35.00 | 19.30 | 21.60 | 20.45 | % | 0.58 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST |