Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.92 as of 12/26/2025 7:00:27 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 | 8.50 | 12.55 | 10.53 | 19.95 | 0.00 | 0.00% | 3.51 | 0 | 8 | 7.42 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 4:00:02 PM EST |
| 4.00 | 7.55 | 11.55 | 9.55 | 10.25 | 0.00 | 0.00% | 2.39 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/26/2025 4:00:02 PM EST |
| 5.00 | 6.55 | 10.55 | 8.55 | 7.50 | 0.00 | 0.00% | 1.71 | 0 | 21 | 4.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 5.90 | 9.60 | 7.75 | 8.12 | 0.00 | 0.00% | 1.29 | 0 | 16 | 0.00 | 0.99 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 7.00 | 6.30 | 7.15 | 6.73 | 6.67 | 0.00 | 0.00% | 0.96 | 0 | 32 | 1.89 | 0.98 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 4.00 | 6.05 | 5.03 | 5.83 | -0.11 | -1.86% | 0.63 | 4 | 190 | 1.50 | 0.96 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 3.45 | 5.05 | 4.25 | 4.75 | -0.29 | -5.76% | 0.47 | 15 | 925 | 1.24 | 0.91 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 3.00 | 4.15 | 3.58 | 4.10 | -0.03 | -0.73% | 0.36 | 18 | 372 | 1.09 | 0.87 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 3.00 | 3.45 | 3.23 | 3.33 | 0.00 | 0.00% | 0.29 | 0 | 284 | 0.90 | 0.80 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 2.17 | 2.81 | 2.49 | 2.45 | -0.31 | -11.24% | 0.21 | 1 | 525 | 0.83 | 0.71 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 1.78 | 1.87 | 1.83 | 1.84 | -0.36 | -16.37% | 0.14 | 45 | 642 | 0.77 | 0.61 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 1.38 | 1.42 | 1.40 | 1.42 | -0.26 | -15.48% | 0.10 | 43 | 1,836 | 0.77 | 0.51 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 1.03 | 1.08 | 1.06 | 1.06 | -0.25 | -19.09% | 0.07 | 344 | 2,747 | 0.77 | 0.42 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 0.77 | 0.82 | 0.80 | 0.82 | -0.22 | -21.16% | 0.05 | 84 | 4,435 | 0.78 | 0.34 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 0.55 | 0.63 | 0.59 | 0.61 | -0.19 | -23.75% | 0.03 | 88 | 9,588 | 0.78 | 0.28 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 0.46 | 0.49 | 0.48 | 0.51 | -0.09 | -15.00% | 0.03 | 91 | 5,199 | 0.81 | 0.24 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 0.34 | 0.40 | 0.37 | 0.39 | -0.11 | -22.00% | 0.02 | 34 | 2,124 | 0.82 | 0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.08 | -20.00% | 0.02 | 37 | 4,033 | 0.86 | 0.16 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 0.19 | 0.37 | 0.28 | 0.31 | -0.05 | -13.89% | 0.01 | 69 | 1,262 | 0.88 | 0.14 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 0.14 | 0.33 | 0.24 | 0.26 | -0.03 | -10.35% | 0.01 | 23 | 1,032 | 0.90 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 0.18 | 0.27 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 0.95 | 0.10 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 0.12 | 0.24 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3,073 | 0.95 | 0.08 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.11 | 0.30 | 0.21 | 0.16 | -0.03 | -15.79% | 0.01 | 77 | 11,108 | 1.02 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 0.07 | 0.40 | 0.24 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 814 | 1.08 | 0.05 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 0.08 | 0.19 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 999 | 1.03 | 0.05 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 0.07 | 0.18 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 1.05 | 0.04 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 130 | 1.06 | 0.04 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.02 | 0.15 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 4,773 | 1.02 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 0.17 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.13 | 0.03 | 0.01 | 0.00 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.50 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.34 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 34.00 | 0.03 | 0.18 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.19 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.04 | 0.16 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 1,050 | 1.23 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 39.00 | 0.06 | 0.17 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 18 | 3,976 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 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 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 20 | 3.72 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.13 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.02 | -0.02 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.01 | -8.34% | 0.01 | 26 | 280 | 0.97 | -0.04 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.28 | 0.15 | 0.21 | +0.02 | +10.53% | 0.02 | 8 | 3,329 | 0.71 | -0.09 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.00 | 0.26 | 0.41 | 0.34 | 0.34 | -0.01 | -2.86% | 0.03 | 9 | 599 | 0.81 | -0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 0.56 | 0.59 | 0.58 | 0.56 | -0.04 | -6.67% | 0.05 | 8 | 2,658 | 0.79 | -0.20 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 0.88 | 0.93 | 0.91 | 0.90 | +0.06 | +7.15% | 0.08 | 30 | 1,591 | 0.78 | -0.29 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 1.32 | 1.38 | 1.35 | 1.36 | +0.12 | +9.68% | 0.10 | 22 | 1,647 | 0.77 | -0.39 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 1.86 | 1.95 | 1.91 | 1.79 | +0.07 | +4.07% | 0.14 | 14 | 1,472 | 0.77 | -0.49 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 2.51 | 2.60 | 2.56 | 2.42 | +0.16 | +7.08% | 0.17 | 20 | 721 | 0.77 | -0.58 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 3.05 | 3.60 | 3.33 | 3.18 | +0.08 | +2.59% | 0.21 | 6 | 279 | 0.78 | -0.66 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 3.85 | 4.90 | 4.38 | 3.87 | +0.10 | +2.66% | 0.26 | 4 | 618 | 0.91 | -0.72 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 4.80 | 5.20 | 5.00 | 4.99 | +0.22 | +4.62% | 0.28 | 11 | 323 | 0.81 | -0.76 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 5.65 | 6.15 | 5.90 | 5.65 | +0.19 | +3.48% | 0.31 | 10 | 169 | 0.80 | -0.80 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 6.65 | 7.05 | 6.85 | 6.70 | +1.01 | +17.75% | 0.34 | 14 | 1,059 | 0.84 | -0.84 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 7.05 | 7.90 | 7.48 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 299 | 0.98 | -0.86 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 8.10 | 8.85 | 8.48 | 6.91 | 0.00 | 0.00% | 0.39 | 0 | 397 | 1.00 | -0.88 | 0.04 | -0.01 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 8.95 | 9.80 | 9.38 | 8.92 | 0.00 | 0.00% | 0.41 | 0 | 180 | 1.02 | -0.90 | 0.04 | -0.01 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 10.05 | 10.80 | 10.43 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 164 | 1.07 | -0.92 | 0.03 | -0.01 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 10.90 | 11.80 | 11.35 | 11.76 | 0.00 | 0.00% | 0.45 | 0 | 248 | 1.13 | -0.93 | 0.03 | -0.01 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 11.90 | 12.75 | 12.33 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 101 | 1.12 | -0.95 | 0.02 | 0.00 | 11/5/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 12.85 | 13.75 | 13.30 | 8.55 | 0.00 | 0.00% | 0.49 | 0 | 36 | 1.17 | -0.95 | 0.02 | 0.00 | 11/3/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 13.85 | 15.85 | 14.85 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 88 | 2.00 | -0.96 | 0.02 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 14.85 | 15.75 | 15.30 | 9.90 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.26 | -0.96 | 0.02 | 0.00 | 10/8/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 15.85 | 16.75 | 16.30 | 16.10 | 0.00 | 0.00% | 0.54 | 0 | 27 | 1.30 | -0.97 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 16.85 | 17.75 | 17.30 | 12.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.34 | -0.97 | 0.01 | 0.00 | 10/3/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 17.85 | 18.75 | 18.30 | % | 0.57 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 33.00 | 18.30 | 20.90 | 19.60 | % | 0.59 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 34.00 | 18.50 | 22.50 | 20.50 | 20.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.64 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 19.50 | 23.50 | 21.50 | % | 0.61 | 0 | 0 | 2.68 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 36.00 | 20.50 | 24.55 | 22.53 | % | 0.63 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 37.00 | 21.50 | 25.50 | 23.50 | % | 0.64 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 38.00 | 22.50 | 26.50 | 24.50 | % | 0.64 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 39.00 | 23.45 | 27.50 | 25.48 | % | 0.65 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 24.45 | 28.50 | 26.48 | % | 0.66 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |