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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.25 | 13.50 | 12.38 | 12.10 | -0.30 | -2.42% | 12.38 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 11.20 | 12.00 | 11.60 | 9.25 | 0.00 | 0.00% | 5.80 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 10.20 | 10.35 | 10.28 | 8.96 | 0.00 | 0.00% | 3.43 | 0 | 14 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 9.25 | 9.35 | 9.30 | 8.30 | 0.00 | 0.00% | 2.33 | 0 | 216 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 8.30 | 8.40 | 8.35 | 7.11 | 0.00 | 0.00% | 1.67 | 0 | 74 | 1.05 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 7.35 | 7.45 | 7.40 | 6.55 | 0.00 | 0.00% | 1.23 | 0 | 222 | 0.87 | 0.97 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 6.40 | 6.50 | 6.45 | 5.80 | 0.00 | 0.00% | 0.92 | 0 | 439 | 0.88 | 0.95 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 5.55 | 5.65 | 5.60 | 5.60 | +0.75 | +15.47% | 0.70 | 23 | 454 | 0.78 | 0.92 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 4.70 | 4.80 | 4.75 | 4.75 | +0.82 | +20.87% | 0.53 | 5 | 725 | 0.73 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 3.95 | 4.05 | 4.00 | 4.01 | +0.69 | +20.79% | 0.40 | 51 | 3,859 | 0.72 | 0.82 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.59 | +21.00% | 0.30 | 61 | 12,006 | 0.71 | 0.75 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 2.76 | 2.82 | 2.79 | 2.82 | +0.53 | +23.15% | 0.23 | 395 | 14,711 | 0.71 | 0.68 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 2.31 | 2.35 | 2.33 | 2.33 | +0.42 | +21.99% | 0.18 | 298 | 22,974 | 0.72 | 0.61 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 1.92 | 1.94 | 1.93 | 1.96 | +0.37 | +23.27% | 0.14 | 48,701 | 53,483 | 0.72 | 0.54 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 1.62 | 1.66 | 1.64 | 1.63 | +0.25 | +18.12% | 0.11 | 598 | 15,697 | 0.74 | 0.48 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 1.38 | 1.41 | 1.40 | 1.40 | +0.19 | +15.71% | 0.09 | 228 | 2,500 | 0.75 | 0.42 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 1.17 | 1.20 | 1.19 | 1.17 | +0.18 | +18.19% | 0.07 | 2,064 | 3,806 | 0.76 | 0.37 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 1.01 | 1.04 | 1.03 | 1.05 | +0.15 | +16.67% | 0.06 | 36 | 3,299 | 0.78 | 0.33 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 0.88 | 0.91 | 0.90 | 0.89 | +0.09 | +11.25% | 0.05 | 59 | 856 | 0.80 | 0.29 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.12 | +17.91% | 0.04 | 250 | 11,684 | 0.81 | 0.26 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.68 | 0.70 | 0.69 | 0.74 | +0.15 | +25.43% | 0.03 | 5 | 242 | 0.82 | 0.23 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.59 | 0.63 | 0.61 | 0.61 | +0.03 | +5.18% | 0.03 | 141 | 145 | 0.83 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.52 | 0.56 | 0.54 | 0.59 | +0.09 | +18.00% | 0.02 | 21 | 3,184 | 0.84 | 0.19 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.47 | 0.51 | 0.49 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,970 | 0.86 | 0.18 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.43 | 0.46 | 0.45 | 0.49 | +0.10 | +25.65% | 0.02 | 4 | 246 | 0.87 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.37 | 0.43 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.89 | 0.15 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.34 | 0.49 | 0.42 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.92 | 0.13 | 0.03 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.31 | 0.46 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | 0.12 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.29 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.12 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.27 | 0.32 | 0.30 | 0.30 | +0.03 | +11.12% | 0.01 | 191 | 1,082 | 0.94 | 0.11 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 894 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.04 | -44.45% | 0.02 | 15 | 5,574 | 0.98 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.02 | 0.14 | 0.08 | 0.10 | -0.03 | -23.08% | 0.01 | 11 | 4,961 | 0.81 | -0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.04 | -18.19% | 0.02 | 12 | 2,219 | 0.82 | -0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.09 | -25.72% | 0.03 | 18 | 1,312 | 0.76 | -0.08 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.14 | -25.00% | 0.05 | 123 | 1,272 | 0.73 | -0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.63 | 0.67 | 0.65 | 0.66 | -0.25 | -27.48% | 0.07 | 29 | 1,377 | 0.72 | -0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.96 | 0.99 | 0.98 | 1.00 | -0.33 | -24.82% | 0.09 | 176 | 877 | 0.71 | -0.25 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 1.39 | 1.42 | 1.41 | 1.42 | -0.34 | -19.32% | 0.12 | 39 | 1,100 | 0.71 | -0.32 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 1.91 | 1.95 | 1.93 | 1.92 | -0.44 | -18.65% | 0.15 | 67 | 592 | 0.72 | -0.39 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 2.52 | 2.56 | 2.54 | 2.49 | -0.91 | -26.77% | 0.18 | 8 | 212 | 0.72 | -0.46 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 3.20 | 3.25 | 3.23 | 3.17 | -0.73 | -18.72% | 0.22 | 339 | 552 | 0.74 | -0.52 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 3.95 | 4.00 | 3.98 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 198 | 0.75 | -0.58 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 4.70 | 4.80 | 4.75 | 5.43 | 0.00 | 0.00% | 0.28 | 0 | 133 | 0.76 | -0.63 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 5.55 | 5.65 | 5.60 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 84 | 0.78 | -0.67 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 6.40 | 6.50 | 6.45 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.78 | -0.71 | 0.06 | -0.01 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 7.30 | 7.40 | 7.35 | 6.65 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.80 | -0.74 | 0.05 | -0.01 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 8.20 | 8.30 | 8.25 | % | 0.39 | 0 | 0 | 0.81 | -0.77 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 9.15 | 9.25 | 9.20 | % | 0.42 | 0 | 0 | 0.84 | -0.79 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 10.05 | 10.15 | 10.10 | 10.25 | -1.40 | -12.02% | 0.44 | 1 | 1 | 0.83 | -0.81 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 11.00 | 11.15 | 11.08 | 12.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.87 | -0.82 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 11.95 | 12.10 | 12.03 | 13.64 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.87 | -0.84 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 12.90 | 13.05 | 12.98 | 12.65 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.88 | -0.85 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 13.90 | 14.00 | 13.95 | 13.61 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.90 | -0.87 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 14.85 | 15.00 | 14.93 | 14.60 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.90 | -0.88 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 15.85 | 16.00 | 15.93 | 15.57 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.94 | -0.88 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 16.80 | 16.95 | 16.88 | 16.85 | +0.27 | +1.63% | 0.56 | 2 | 0 | 0.92 | -0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |