Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.95 as of 11/14/2025 9:43:26 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 | 11.10 | 15.05 | 13.08 | 20.45 | 0.00 | 0.00% | 13.08 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:56 PM EST |
| 2.00 | 10.10 | 14.05 | 12.08 | 19.25 | 0.00 | 0.00% | 6.04 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 3.00 | 9.10 | 13.05 | 11.08 | 8.96 | 0.00 | 0.00% | 3.69 | 0 | 14 | 9.61 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/14/2025 3:59:56 PM EST |
| 4.00 | 9.85 | 11.40 | 10.63 | 15.26 | 0.00 | 0.00% | 2.66 | 0 | 216 | 5.56 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:56 PM EST |
| 5.00 | 7.45 | 10.15 | 8.80 | 14.01 | 0.00 | 0.00% | 1.76 | 0 | 76 | 4.19 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:56 PM EST |
| 6.00 | 7.25 | 9.60 | 8.43 | 10.65 | 0.00 | 0.00% | 1.41 | 0 | 190 | 4.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 7.00 | 6.25 | 7.65 | 6.95 | 7.65 | -2.99 | -28.11% | 0.99 | 2 | 446 | 2.38 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 8.00 | 5.30 | 6.85 | 6.08 | 5.49 | -0.36 | -6.16% | 0.76 | 13 | 420 | 2.25 | 0.97 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 9.00 | 4.55 | 5.55 | 5.05 | 5.30 | -1.16 | -17.96% | 0.56 | 3 | 640 | 1.58 | 0.94 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 10.00 | 3.15 | 4.85 | 4.00 | 4.80 | +0.65 | +15.67% | 0.40 | 17 | 2,767 | 1.59 | 0.89 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 11.00 | 3.10 | 4.10 | 3.60 | 3.69 | +0.44 | +13.54% | 0.33 | 64 | 11,756 | 1.06 | 0.83 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 12.00 | 2.55 | 2.91 | 2.73 | 2.90 | +0.40 | +16.00% | 0.23 | 61 | 14,294 | 0.96 | 0.75 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 13.00 | 2.14 | 2.25 | 2.20 | 2.14 | +0.04 | +1.91% | 0.17 | 7,721 | 21,415 | 0.95 | 0.65 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.00 | 1.62 | 1.78 | 1.70 | 1.71 | +0.13 | +8.23% | 0.12 | 585 | 29,170 | 0.99 | 0.56 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.00 | 1.24 | 1.39 | 1.32 | 1.32 | +0.06 | +4.77% | 0.09 | 560 | 20,453 | 1.00 | 0.47 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 16.00 | 0.98 | 1.08 | 1.03 | 0.96 | 0.00 | 0.00% | 0.06 | 1,416 | 6,042 | 1.01 | 0.40 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 17.00 | 0.76 | 0.86 | 0.81 | 0.81 | +0.05 | +6.58% | 0.05 | 618 | 2,361 | 1.03 | 0.33 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 18.00 | 0.60 | 0.87 | 0.74 | 0.63 | +0.07 | +12.50% | 0.04 | 1,529 | 5,052 | 1.11 | 0.28 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 19.00 | 0.46 | 0.76 | 0.61 | 0.55 | +0.07 | +14.59% | 0.03 | 209 | 9,343 | 1.14 | 0.23 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 20.00 | 0.42 | 0.46 | 0.44 | 0.44 | +0.04 | +10.00% | 0.02 | 471 | 19,353 | 1.11 | 0.20 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 21.00 | 0.26 | 0.57 | 0.42 | 0.40 | +0.06 | +17.65% | 0.02 | 130 | 2,082 | 1.17 | 0.17 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 22.00 | 0.24 | 0.45 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 248 | 14,529 | 1.19 | 0.14 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 23.00 | 0.24 | 0.35 | 0.30 | 0.32 | +0.05 | +18.52% | 0.01 | 459 | 4,727 | 1.22 | 0.12 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 24.00 | 0.17 | 0.30 | 0.24 | 0.25 | +0.04 | +19.05% | 0.01 | 189 | 10,430 | 1.21 | 0.10 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 0.18 | 0.24 | 0.21 | 0.23 | +0.03 | +15.00% | 0.01 | 56 | 15,149 | 1.25 | 0.09 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 26.00 | 0.16 | 0.36 | 0.26 | 0.24 | +0.05 | +26.32% | 0.01 | 30 | 5,477 | 1.36 | 0.07 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 27.00 | 0.15 | 0.53 | 0.34 | 0.23 | -0.09 | -28.13% | 0.01 | 10 | 3,051 | 1.50 | 0.05 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 28.00 | 0.12 | 0.54 | 0.33 | 0.14 | +0.01 | +7.70% | 0.01 | 20 | 2,479 | 1.53 | 0.04 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 29.00 | 0.11 | 0.23 | 0.17 | 0.17 | -0.14 | -45.17% | 0.01 | 19 | 6,954 | 1.40 | 0.04 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 0.11 | 0.29 | 0.20 | 0.22 | +0.09 | +69.24% | 0.01 | 94 | 12,302 | 1.49 | 0.03 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 31.00 | 0.01 | 0.32 | 0.17 | 0.18 | +0.07 | +63.64% | 0.01 | 1 | 606 | 1.36 | 0.03 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 32.00 | 0.03 | 0.46 | 0.25 | 0.14 | -0.04 | -22.23% | 0.01 | 4 | 332 | 1.55 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 33.00 | 0.05 | 0.59 | 0.32 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2,920 | 1.70 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 34.00 | 0.01 | 0.38 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 568 | 1.52 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 0.03 | 0.59 | 0.31 | 0.09 | -0.05 | -35.72% | 0.01 | 8 | 14,047 | 1.74 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 0.02 | 0.74 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.81 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.51 | 0.26 | 0.10 | -0.59 | -85.51% | 0.01 | 35 | 489 | 2.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 38.00 | 0.01 | 0.28 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.07 | 0.15 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 87 | 7,006 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 894 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/14/2025 3:59:56 PM EST |
| 5.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 2,707 | 1.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 6.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,883 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 180 | 2,059 | 1.84 | -0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 8.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 1,235 | 1.04 | -0.03 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 9.00 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.02 | 14 | 1,388 | 1.09 | -0.06 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 10.00 | 0.14 | 0.30 | 0.22 | 0.25 | -0.02 | -7.41% | 0.02 | 1,310 | 1,415 | 0.95 | -0.11 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 11.00 | 0.41 | 0.54 | 0.48 | 0.42 | -0.06 | -12.50% | 0.04 | 719 | 8,067 | 1.00 | -0.17 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 12.00 | 0.67 | 0.77 | 0.72 | 0.66 | -0.09 | -12.00% | 0.06 | 141 | 2,611 | 0.95 | -0.25 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 13.00 | 1.10 | 1.19 | 1.15 | 1.10 | -0.08 | -6.78% | 0.09 | 7,848 | 1,938 | 0.96 | -0.35 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.00 | 1.61 | 1.82 | 1.72 | 1.59 | -0.15 | -8.63% | 0.12 | 92 | 2,216 | 1.00 | -0.44 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.00 | 2.24 | 2.34 | 2.29 | 2.17 | -0.13 | -5.66% | 0.15 | 673 | 3,530 | 0.98 | -0.53 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 16.00 | 2.91 | 3.10 | 3.01 | 2.80 | -0.28 | -9.10% | 0.19 | 36 | 3,088 | 1.01 | -0.60 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 17.00 | 3.50 | 3.95 | 3.73 | 3.57 | -0.23 | -6.06% | 0.22 | 42 | 1,968 | 0.97 | -0.67 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 18.00 | 4.25 | 5.25 | 4.75 | 4.70 | +0.08 | +1.74% | 0.26 | 15 | 992 | 1.10 | -0.72 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 19.00 | 5.05 | 6.15 | 5.60 | 5.83 | +0.33 | +6.00% | 0.29 | 2 | 537 | 1.03 | -0.77 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 20.00 | 6.05 | 7.00 | 6.53 | 6.08 | -0.44 | -6.75% | 0.33 | 33 | 1,827 | 1.08 | -0.80 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 21.00 | 6.85 | 8.00 | 7.43 | 7.25 | -0.04 | -0.55% | 0.35 | 4 | 671 | 1.66 | -0.83 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 22.00 | 7.80 | 9.05 | 8.43 | 7.94 | -0.38 | -4.57% | 0.38 | 42 | 8,392 | 1.79 | -0.86 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 23.00 | 8.70 | 10.30 | 9.50 | 7.35 | 0.00 | 0.00% | 0.41 | 0 | 221 | 2.05 | -0.88 | 0.04 | -0.01 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 24.00 | 9.60 | 11.85 | 10.73 | 6.96 | 0.00 | 0.00% | 0.45 | 0 | 198 | 2.48 | -0.90 | 0.03 | -0.01 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 10.65 | 12.75 | 11.70 | 11.69 | +1.02 | +9.56% | 0.47 | 13 | 936 | 2.50 | -0.91 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 26.00 | 11.55 | 12.90 | 12.23 | 12.75 | +5.23 | +69.55% | 0.47 | 180 | 236 | 2.02 | -0.93 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 27.00 | 12.60 | 14.70 | 13.65 | 6.48 | 0.00 | 0.00% | 0.51 | 0 | 33 | 2.63 | -0.95 | 0.02 | -0.01 | 10/29/2025 | 11/14/2025 3:59:56 PM EST |
| 28.00 | 13.55 | 15.70 | 14.63 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 190 | 2.70 | -0.96 | 0.02 | -0.01 | 10/31/2025 | 11/14/2025 3:59:56 PM EST |
| 29.00 | 13.70 | 16.25 | 14.98 | 15.57 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.47 | -0.96 | 0.02 | -0.01 | 7/31/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 15.35 | 17.00 | 16.18 | 8.32 | 0.00 | 0.00% | 0.54 | 0 | 30 | 2.36 | -0.97 | 0.01 | -0.01 | 10/27/2025 | 11/14/2025 3:59:56 PM EST |
| 31.00 | 16.35 | 18.70 | 17.53 | 12.15 | 0.00 | 0.00% | 0.57 | 0 | 55 | 2.90 | -0.97 | 0.01 | -0.01 | 11/5/2025 | 11/14/2025 3:59:56 PM EST |
| 32.00 | 17.50 | 20.00 | 18.75 | % | 0.59 | 0 | 0 | 3.14 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 18.50 | 21.00 | 19.75 | % | 0.60 | 0 | 0 | 3.20 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 19.45 | 21.70 | 20.58 | % | 0.61 | 0 | 0 | 3.06 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 20.45 | 22.65 | 21.55 | 12.67 | 0.00 | 0.00% | 0.62 | 0 | 28 | 3.08 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 21.40 | 23.65 | 22.53 | % | 0.63 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 37.00 | 21.45 | 24.95 | 23.20 | % | 0.63 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 38.00 | 23.45 | 25.65 | 24.55 | % | 0.65 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 39.00 | 23.40 | 26.95 | 25.18 | % | 0.65 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 40.00 | 24.00 | 27.90 | 25.95 | 20.36 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:56 PM EST |