Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.78 as of 11/21/2025 2:34:31 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 | 7.00 | 8.70 | 7.85 | 16.44 | 0.00 | 0.00% | 1.57 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:03 PM EST |
| 6.00 | 5.00 | 8.25 | 6.63 | % | 1.10 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.00 | 4.55 | 6.75 | 5.65 | 7.07 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 7.50 | 4.45 | 5.85 | 5.15 | 6.64 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 8.00 | 4.15 | 5.00 | 4.58 | % | 0.57 | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 9.00 | 2.80 | 4.55 | 3.68 | 3.69 | -1.33 | -26.50% | 0.41 | 2 | 2 | 2.63 | 0.95 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 9.50 | 2.55 | 3.95 | 3.25 | % | 0.34 | 0 | 0 | 2.22 | 0.93 | 0.05 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 10.00 | 2.50 | 3.05 | 2.78 | 2.90 | -1.13 | -28.04% | 0.28 | 28 | 24 | 1.38 | 0.89 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 10.50 | 2.25 | 2.62 | 2.44 | 2.40 | % | 0.23 | 1 | 0 | 1.35 | 0.85 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 11.00 | 1.76 | 2.49 | 2.13 | 2.09 | -0.83 | -28.43% | 0.19 | 5 | 5 | 1.57 | 0.80 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.50 | 1.57 | 1.69 | 1.63 | 1.74 | -1.06 | -37.86% | 0.14 | 2 | 4 | 0.94 | 0.74 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 1.23 | 1.37 | 1.30 | 1.12 | -0.68 | -37.78% | 0.11 | 160 | 15 | 0.92 | 0.66 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.50 | 1.00 | 1.09 | 1.05 | 1.06 | -0.20 | -15.88% | 0.08 | 40 | 68 | 0.95 | 0.57 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.00 | 0.78 | 0.86 | 0.82 | 0.93 | -0.02 | -2.11% | 0.06 | 343 | 142 | 0.95 | 0.49 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.50 | 0.59 | 0.68 | 0.64 | 0.64 | -0.11 | -14.67% | 0.05 | 44 | 97 | 0.95 | 0.41 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 0.44 | 0.50 | 0.47 | 0.46 | -0.12 | -20.69% | 0.03 | 229 | 420 | 0.94 | 0.34 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.11 | -23.92% | 0.02 | 70 | 370 | 0.94 | 0.27 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 0.23 | 0.28 | 0.26 | 0.27 | -0.06 | -18.19% | 0.02 | 729 | 389 | 0.94 | 0.21 | 0.12 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.50 | 0.17 | 0.27 | 0.22 | 0.20 | -0.21 | -51.22% | 0.01 | 45 | 1,124 | 0.99 | 0.17 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 338 | 910 | 0.95 | 0.13 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 0.01 | 180 | 299 | 0.95 | 0.09 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 35 | 500 | 0.95 | 0.07 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 25 | 124 | 0.97 | 0.05 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 35 | 355 | 0.95 | 0.04 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 35 | 114 | 1.01 | 0.03 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 10 | 225 | 0.97 | 0.02 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 1 | 341 | 1.10 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 1,987 | 1.04 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 92 | 1.08 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 240 | 1.36 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.31 | 0.16 | 0.36 | +0.34 | +1,700.00% | 0.01 | 1 | 178 | 2.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 37 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.33 | +0.28 | +560.00% | 0.01 | 1 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.61 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 279 | 3.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 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 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.54 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 0.02 | 0.20 | 0.11 | 0.07 | % | 0.01 | 4 | 0 | 1.23 | -0.05 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 9.50 | 0.08 | 0.12 | 0.10 | 0.12 | % | 0.01 | 1 | 0 | 1.11 | -0.07 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 10.00 | 0.11 | 0.21 | 0.16 | 0.16 | +0.02 | +14.29% | 0.02 | 4,347 | 3,866 | 1.06 | -0.11 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 10.50 | 0.14 | 0.24 | 0.19 | 0.27 | % | 0.02 | 8 | 0 | 0.95 | -0.15 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST | |
| 11.00 | 0.29 | 0.33 | 0.31 | 0.30 | +0.02 | +7.15% | 0.03 | 117 | 474 | 1.00 | -0.20 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.50 | 0.38 | 0.46 | 0.42 | 0.45 | +0.06 | +15.39% | 0.04 | 162 | 45 | 0.95 | -0.26 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 0.54 | 0.64 | 0.59 | 0.60 | +0.10 | +20.00% | 0.05 | 90 | 163 | 0.94 | -0.34 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.50 | 0.76 | 0.86 | 0.81 | 1.00 | +0.19 | +23.46% | 0.06 | 56 | 62 | 0.93 | -0.43 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.00 | 1.00 | 1.14 | 1.07 | 1.14 | +0.11 | +10.68% | 0.08 | 94 | 219 | 0.92 | -0.51 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 13.50 | 1.31 | 1.44 | 1.38 | 1.41 | +0.52 | +58.43% | 0.10 | 30 | 5,175 | 0.91 | -0.59 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 1.72 | 1.79 | 1.76 | 1.71 | +0.13 | +8.23% | 0.13 | 32 | 350 | 0.94 | -0.66 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.50 | 2.05 | 2.17 | 2.11 | 2.25 | +0.53 | +30.82% | 0.15 | 6 | 149 | 1.50 | -0.73 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 2.36 | 2.91 | 2.64 | 2.64 | +0.38 | +16.82% | 0.18 | 13 | 1,126 | 1.03 | -0.79 | 0.12 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.50 | 2.83 | 3.15 | 2.99 | 3.01 | +0.50 | +19.92% | 0.19 | 21 | 169 | 0.94 | -0.83 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | 3.39 | +0.14 | +4.31% | 0.21 | 29 | 560 | 1.28 | -0.87 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.50 | 3.70 | 4.10 | 3.90 | 3.90 | +0.46 | +13.38% | 0.24 | 15 | 2,099 | 1.38 | -0.91 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 4.20 | 4.55 | 4.38 | 4.38 | +0.45 | +11.45% | 0.26 | 140 | 450 | 1.40 | -0.93 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.50 | 4.35 | 5.55 | 4.95 | 4.95 | 0.00 | 0.00% | 0.28 | 0 | 111 | 2.14 | -0.95 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 5.05 | 6.25 | 5.65 | 5.41 | +0.44 | +8.86% | 0.31 | 9 | 117 | 2.47 | -0.96 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.50 | 5.65 | 6.25 | 5.95 | 5.88 | +1.23 | +26.46% | 0.32 | 4 | 115 | 1.95 | -0.97 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 5.70 | 6.90 | 6.30 | 6.53 | 0.00 | 0.00% | 0.33 | 0 | 268 | 2.23 | -0.98 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 19.50 | 6.20 | 7.55 | 6.88 | 5.85 | 0.00 | 0.00% | 0.35 | 0 | 71 | 2.50 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 6.70 | 8.05 | 7.38 | 7.37 | +0.87 | +13.39% | 0.37 | 3 | 238 | 2.58 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.50 | 7.20 | 8.55 | 7.88 | 6.92 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.66 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 7.55 | 9.05 | 8.30 | 7.38 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.73 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 21.50 | 8.05 | 9.55 | 8.80 | 9.35 | +1.55 | +19.88% | 0.41 | 1 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 8.55 | 10.25 | 9.40 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 22.50 | 8.85 | 10.55 | 9.70 | 10.12 | +6.16 | +155.56% | 0.43 | 1 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 9.55 | 11.10 | 10.33 | 10.49 | +1.25 | +13.53% | 0.45 | 30 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.50 | 9.30 | 12.45 | 10.88 | % | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 24.00 | 10.10 | 12.70 | 11.40 | % | 0.48 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 24.50 | 10.75 | 13.20 | 11.98 | % | 0.49 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 25.00 | 11.25 | 13.70 | 12.48 | % | 0.50 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 25.50 | 11.60 | 14.20 | 12.90 | % | 0.51 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 26.00 | 12.25 | 14.50 | 13.38 | % | 0.51 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 27.00 | 13.25 | 15.70 | 14.48 | 10.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 14.25 | 16.70 | 15.48 | % | 0.55 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 29.00 | 15.30 | 17.70 | 16.50 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 16.30 | 19.30 | 17.80 | % | 0.59 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 35.00 | 21.15 | 23.75 | 22.45 | % | 0.64 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |