Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.42 as of 7/11/2025 8:52:04 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 | 8.65 | 10.10 | 9.38 | % | 3.13 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 4.00 | 8.35 | 8.65 | 8.50 | % | 2.12 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 7.30 | 7.65 | 7.48 | % | 1.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 6.30 | 6.70 | 6.50 | % | 1.08 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.50 | 5.80 | 6.25 | 6.03 | % | 0.93 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.00 | 4.85 | 5.75 | 5.30 | % | 0.76 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.50 | 4.85 | 5.30 | 5.08 | % | 0.68 | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 8.00 | 4.35 | 4.80 | 4.58 | % | 0.57 | 0 | 0 | 1.13 | 0.96 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 8.50 | 3.90 | 4.30 | 4.10 | 4.31 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.12 | 0.94 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 3.10 | 4.20 | 3.65 | 3.80 | % | 0.41 | 5 | 0 | 0.89 | 0.91 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 9.50 | 2.81 | 3.60 | 3.21 | % | 0.34 | 0 | 0 | 0.88 | 0.87 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 10.00 | 2.63 | 3.05 | 2.84 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 59 | 0.68 | 0.83 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 10.50 | 2.27 | 2.72 | 2.50 | 2.53 | -0.01 | -0.40% | 0.24 | 2 | 1 | 0.75 | 0.78 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 1.95 | 2.32 | 2.14 | 2.40 | % | 0.19 | 5 | 0 | 0.72 | 0.73 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 11.50 | 1.64 | 2.01 | 1.83 | 1.98 | % | 0.16 | 1 | 0 | 0.71 | 0.67 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 12.00 | 1.55 | 1.75 | 1.65 | 1.58 | -0.11 | -6.51% | 0.14 | 11 | 6 | 0.78 | 0.61 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 12.50 | 1.17 | 1.39 | 1.28 | 1.42 | -0.07 | -4.70% | 0.10 | 38 | 8 | 0.72 | 0.55 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 0.97 | 1.29 | 1.13 | 1.32 | +0.03 | +2.33% | 0.09 | 54 | 29 | 0.74 | 0.50 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 13.50 | 0.97 | 1.06 | 1.02 | 1.01 | -0.04 | -3.81% | 0.08 | 11 | 1 | 0.78 | 0.44 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 0.71 | 1.01 | 0.86 | 0.84 | -0.15 | -15.16% | 0.06 | 13 | 10 | 0.78 | 0.39 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 14.50 | 0.70 | 0.94 | 0.82 | 0.86 | % | 0.06 | 3 | 0 | 0.83 | 0.35 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 15.00 | 0.49 | 0.81 | 0.65 | 0.75 | +0.01 | +1.36% | 0.04 | 77 | 3 | 0.80 | 0.31 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 15.50 | 0.44 | 0.72 | 0.58 | 0.60 | +0.07 | +13.21% | 0.04 | 5 | 1 | 0.82 | 0.27 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.28 | 0.63 | 0.46 | 0.53 | -0.02 | -3.64% | 0.03 | 41 | 400 | 0.82 | 0.24 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 16.50 | 0.23 | 0.57 | 0.40 | 0.53 | +0.10 | +23.26% | 0.02 | 1 | 5 | 0.80 | 0.21 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 0.20 | 0.51 | 0.36 | 0.39 | -0.07 | -15.22% | 0.02 | 101 | 12 | 0.82 | 0.18 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 0.12 | 0.48 | 0.30 | % | 0.02 | 0 | 0 | 0.84 | 0.14 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 19.00 | 0.07 | 0.44 | 0.26 | % | 0.01 | 0 | 0 | 0.87 | 0.11 | 0.05 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.11 | 0.07 | 0.04 | -0.01 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.87 | 0.44 | % | 0.15 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.87 | 0.44 | % | 0.11 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.87 | 0.44 | % | 0.09 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 2.27 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 2.08 | -0.01 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 1.90 | -0.02 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.12 | -0.06 | 0.03 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 9.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.06 | -28.58% | 0.02 | 10 | 10 | 0.72 | -0.09 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 9.50 | 0.13 | 0.40 | 0.27 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.13 | 0.06 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 0.19 | 0.48 | 0.34 | 0.30 | % | 0.03 | 5,249 | 0 | 0.72 | -0.17 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 10.50 | 0.29 | 0.67 | 0.48 | % | 0.05 | 0 | 0 | 0.73 | -0.22 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 11.00 | 0.51 | 0.76 | 0.64 | 0.60 | -0.11 | -15.50% | 0.06 | 19 | 5 | 0.69 | -0.27 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.50 | 0.66 | 1.06 | 0.86 | 0.70 | % | 0.07 | 1 | 0 | 0.74 | -0.33 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 12.00 | 0.90 | 1.27 | 1.09 | 1.04 | +0.03 | +2.97% | 0.09 | 1 | 2 | 0.74 | -0.39 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 12.50 | 1.20 | 1.53 | 1.37 | 1.22 | -0.06 | -4.69% | 0.11 | 30 | 4 | 0.75 | -0.45 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 1.46 | 1.82 | 1.64 | 1.60 | -0.06 | -3.62% | 0.13 | 1 | 5 | 0.74 | -0.50 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 13.50 | 1.76 | 2.22 | 1.99 | % | 0.15 | 0 | 0 | 0.76 | -0.56 | 0.12 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 14.00 | 2.10 | 2.61 | 2.36 | % | 0.17 | 0 | 0 | 0.77 | -0.61 | 0.11 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 14.50 | 2.45 | 2.94 | 2.70 | % | 0.19 | 0 | 0 | 0.75 | -0.65 | 0.11 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 15.00 | 2.83 | 3.35 | 3.09 | % | 0.21 | 0 | 0 | 0.71 | -0.69 | 0.10 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 15.50 | 3.30 | 4.10 | 3.70 | % | 0.24 | 0 | 0 | 0.73 | -0.73 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 16.00 | 3.75 | 4.15 | 3.95 | % | 0.25 | 0 | 0 | 0.78 | -0.76 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 16.50 | 4.15 | 4.60 | 4.38 | % | 0.27 | 0 | 0 | 0.74 | -0.79 | 0.08 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 17.00 | 4.60 | 5.05 | 4.83 | % | 0.28 | 0 | 0 | 1.00 | -0.82 | 0.07 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 18.00 | 5.55 | 6.00 | 5.78 | % | 0.32 | 0 | 0 | 0.79 | -0.86 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 19.00 | 6.50 | 7.00 | 6.75 | % | 0.36 | 0 | 0 | 1.08 | -0.89 | 0.05 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 20.00 | 7.45 | 7.90 | 7.68 | % | 0.38 | 0 | 0 | 1.46 | -0.93 | 0.04 | -0.01 | 7/11/2025 3:59:49 PM EST |