Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.33 as of 7/18/2025 3:31:19 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 | 9.70 | 11.85 | 10.78 | 10.50 | 0.00 | 0.00% | 3.59 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 4.00 | 8.75 | 10.55 | 9.65 | % | 2.41 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 4.50 | 9.25 | 10.05 | 9.65 | % | 2.14 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 5.00 | 8.75 | 9.15 | 8.95 | 7.50 | 0.00 | 0.00% | 1.79 | 0 | 26 | 2.72 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 5.50 | 8.25 | 8.95 | 8.60 | % | 1.56 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 6.00 | 7.75 | 8.30 | 8.03 | 6.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 6.50 | 7.25 | 7.45 | 7.35 | 5.75 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:03 PM EST |
| 7.00 | 6.80 | 6.95 | 6.88 | 4.69 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:03 PM EST |
| 7.50 | 6.35 | 6.45 | 6.40 | 4.80 | 0.00 | 0.00% | 0.85 | 0 | 34 | 1.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 8.00 | 5.80 | 5.95 | 5.88 | 5.62 | +0.87 | +18.32% | 0.73 | 5 | 9 | 1.39 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 8.50 | 5.35 | 5.45 | 5.40 | 5.30 | +0.36 | +7.29% | 0.64 | 3 | 52 | 1.26 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.00 | 4.85 | 4.95 | 4.90 | 4.50 | +0.15 | +3.45% | 0.54 | 14 | 58 | 1.12 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.50 | 4.35 | 4.55 | 4.45 | 4.30 | +0.60 | +16.22% | 0.47 | 25 | 41 | 0.96 | 0.96 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.00 | 3.90 | 4.00 | 3.95 | 3.80 | +0.25 | +7.05% | 0.40 | 55 | 65 | 0.85 | 0.94 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.50 | 3.40 | 3.65 | 3.53 | 3.09 | -0.02 | -0.65% | 0.34 | 13 | 251 | 0.78 | 0.92 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.00 | 2.99 | 3.05 | 3.02 | 2.92 | +0.38 | +14.97% | 0.27 | 47 | 276 | 0.80 | 0.90 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.50 | 2.57 | 2.62 | 2.60 | 2.57 | +0.47 | +22.39% | 0.23 | 33 | 2,566 | 0.79 | 0.86 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.00 | 2.16 | 2.30 | 2.23 | 2.15 | +0.38 | +21.47% | 0.19 | 252 | 753 | 0.78 | 0.81 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 1.81 | 1.91 | 1.86 | 1.81 | +0.36 | +24.83% | 0.15 | 74 | 592 | 0.81 | 0.75 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 1.50 | 1.56 | 1.53 | 1.46 | +0.20 | +15.88% | 0.12 | 425 | 776 | 0.79 | 0.67 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 1.25 | 1.37 | 1.31 | 1.20 | +0.22 | +22.45% | 0.10 | 533 | 1,309 | 0.84 | 0.60 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 1.02 | 1.10 | 1.06 | 1.04 | +0.20 | +23.81% | 0.08 | 1,401 | 485 | 0.82 | 0.53 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 0.84 | 0.90 | 0.87 | 0.82 | +0.14 | +20.59% | 0.06 | 266 | 446 | 0.85 | 0.46 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.15 | +27.28% | 0.05 | 450 | 353 | 0.84 | 0.40 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.50 | 0.56 | 0.60 | 0.58 | 0.59 | +0.15 | +34.10% | 0.04 | 141 | 216 | 0.86 | 0.34 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.12 | +32.44% | 0.03 | 93 | 132 | 0.89 | 0.30 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 0.33 | 0.35 | 0.34 | 0.34 | +0.04 | +13.34% | 0.02 | 805 | 136 | 0.93 | 0.22 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 0.24 | 0.27 | 0.26 | 0.17 | -0.01 | -5.56% | 0.01 | 55 | 637 | 0.98 | 0.16 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.20 | +0.06 | +42.86% | 0.01 | 20 | 65 | 1.08 | 0.12 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 0.13 | 0.16 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 215 | 36 | 1.07 | 0.09 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.38 | 0.19 | 0.01 | % | 0.03 | 1 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.41 | -0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,068 | 1.12 | -0.02 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 9.00 | 0.04 | 0.11 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 7,137 | 1.15 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.50 | 0.01 | 0.18 | 0.10 | 0.06 | +0.03 | +100.00% | 0.01 | 40 | 99 | 1.07 | -0.04 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 12 | 189 | 0.89 | -0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.50 | 0.08 | 0.11 | 0.10 | 0.13 | -0.01 | -7.15% | 0.01 | 8 | 239 | 0.85 | -0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.06 | -28.58% | 0.01 | 103 | 418 | 0.82 | -0.10 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.50 | 0.20 | 0.22 | 0.21 | 0.24 | -0.02 | -7.70% | 0.02 | 25 | 217 | 0.81 | -0.14 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.15 | -31.25% | 0.03 | 255 | 615 | 0.80 | -0.19 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 0.44 | 0.46 | 0.45 | 0.48 | -0.08 | -14.29% | 0.04 | 396 | 582 | 0.80 | -0.25 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 0.62 | 0.67 | 0.65 | 0.68 | -0.13 | -16.05% | 0.05 | 97 | 217 | 0.81 | -0.33 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 0.86 | 0.90 | 0.88 | 0.91 | -0.16 | -14.96% | 0.07 | 191 | 203 | 0.81 | -0.40 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 1.13 | 1.17 | 1.15 | 1.07 | -0.31 | -22.47% | 0.08 | 1 | 22 | 0.83 | -0.47 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 1.44 | 1.49 | 1.47 | 1.52 | -1.06 | -41.09% | 0.10 | 6 | 45 | 0.84 | -0.54 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 1.79 | 1.84 | 1.82 | 1.79 | -0.77 | -30.08% | 0.12 | 33 | 38 | 0.86 | -0.60 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.50 | 2.13 | 2.22 | 2.18 | 2.37 | -0.47 | -16.55% | 0.14 | 25 | 30 | 0.86 | -0.66 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 2.55 | 2.63 | 2.59 | 2.67 | % | 0.16 | 53 | 0 | 0.89 | -0.70 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 17.00 | 2.89 | 3.50 | 3.20 | 3.55 | -0.60 | -14.46% | 0.19 | 30 | 40 | 0.67 | -0.78 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 3.85 | 4.40 | 4.13 | % | 0.23 | 0 | 0 | 0.65 | -0.84 | 0.07 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 19.00 | 5.25 | 5.35 | 5.30 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 60 | 1.03 | -0.88 | 0.06 | -0.02 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 5.70 | 6.40 | 6.05 | % | 0.30 | 0 | 0 | 0.68 | -0.91 | 0.05 | -0.01 | 7/18/2025 4:00:03 PM EST |