Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.51 as of 7/29/2025 2:34:13 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 | 11.75 | 13.65 | 12.70 | 12.27 | 0.00 | 0.00% | 12.70 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:47 PM EST |
| 2.00 | 11.20 | 12.40 | 11.80 | 12.22 | -0.25 | -2.01% | 5.90 | 3 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 3.00 | 10.65 | 10.75 | 10.70 | 8.55 | 0.00 | 0.00% | 3.57 | 0 | 527 | 2.23 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:58:47 PM EST |
| 4.00 | 9.65 | 9.75 | 9.70 | 9.95 | -0.25 | -2.46% | 2.42 | 1 | 666 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 5.00 | 8.65 | 8.75 | 8.70 | 9.50 | 0.00 | 0.00% | 1.74 | 0 | 541 | 1.45 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:47 PM EST |
| 6.00 | 7.65 | 7.75 | 7.70 | 8.03 | -0.47 | -5.53% | 1.28 | 5 | 583 | 1.35 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 7.00 | 6.70 | 6.75 | 6.73 | 6.50 | -0.92 | -12.40% | 0.96 | 8 | 3,111 | 1.11 | 0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 8.00 | 5.75 | 5.80 | 5.78 | 5.68 | -0.52 | -8.39% | 0.72 | 5 | 2,265 | 0.92 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 9.00 | 4.80 | 4.90 | 4.85 | 4.85 | -0.75 | -13.40% | 0.54 | 6 | 4,628 | 0.82 | 0.90 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 10.00 | 3.90 | 4.00 | 3.95 | 4.00 | -0.68 | -14.53% | 0.40 | 119 | 9,708 | 0.78 | 0.85 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 11.00 | 3.10 | 3.20 | 3.15 | 3.05 | -0.85 | -21.80% | 0.29 | 220 | 9,515 | 0.78 | 0.79 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 12.00 | 2.47 | 2.52 | 2.50 | 2.50 | -0.60 | -19.36% | 0.21 | 176 | 15,378 | 0.78 | 0.72 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 13.00 | 1.92 | 2.00 | 1.96 | 1.96 | -0.58 | -22.84% | 0.15 | 71 | 13,147 | 0.78 | 0.62 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 14.00 | 1.50 | 1.56 | 1.53 | 1.53 | -0.36 | -19.05% | 0.11 | 215 | 5,868 | 0.80 | 0.51 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 15.00 | 1.17 | 1.21 | 1.19 | 1.21 | -0.37 | -23.42% | 0.08 | 1,369 | 14,626 | 0.82 | 0.42 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 16.00 | 0.92 | 0.96 | 0.94 | 0.88 | -0.39 | -30.71% | 0.06 | 1,190 | 9,041 | 0.84 | 0.34 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 17.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.23 | -23.47% | 0.04 | 111 | 8,339 | 0.86 | 0.29 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 18.00 | 0.60 | 0.63 | 0.62 | 0.63 | -0.18 | -22.23% | 0.03 | 48 | 19,158 | 0.89 | 0.25 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 19.00 | 0.50 | 0.54 | 0.52 | 0.48 | -0.22 | -31.43% | 0.03 | 1,379 | 5,043 | 0.91 | 0.22 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 20.00 | 0.41 | 0.46 | 0.44 | 0.42 | -0.17 | -28.82% | 0.02 | 187 | 7,084 | 0.95 | 0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 21.00 | 0.35 | 0.39 | 0.37 | 0.35 | -0.15 | -30.00% | 0.02 | 1 | 3,033 | 0.97 | 0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 22.00 | 0.30 | 0.36 | 0.33 | 0.30 | -0.12 | -28.58% | 0.02 | 502 | 60 | 1.00 | 0.16 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 23.00 | 0.26 | 0.32 | 0.29 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.14 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:47 PM EST |
| 24.00 | 0.23 | 0.29 | 0.26 | 0.24 | -0.02 | -7.70% | 0.01 | 174 | 160 | 1.06 | 0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 25.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 582 | 27,951 | 1.07 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 26.00 | 0.18 | 0.25 | 0.22 | 0.24 | % | 0.01 | 50 | 0 | 1.12 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST | |
| 27.00 | 0.16 | 0.22 | 0.19 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.09 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:58:47 PM EST |
| 28.00 | 0.14 | 0.21 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.08 | 0.02 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 29.00 | 0.13 | 0.18 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.08 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:58:47 PM EST |
| 30.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 33 | 353 | 1.19 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,407 | 3.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 12:58:47 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 12:58:47 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 906 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:47 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 857 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:47 PM EST |
| 5.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 4,493 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 6.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 6,777 | 1.18 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 7.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,475 | 1.02 | -0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:47 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 5,715 | 0.87 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 9.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 16 | 6,895 | 0.80 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 10.00 | 0.23 | 0.25 | 0.24 | 0.26 | +0.08 | +44.45% | 0.02 | 57 | 5,296 | 0.77 | -0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 11.00 | 0.43 | 0.45 | 0.44 | 0.42 | +0.07 | +20.00% | 0.04 | 2,174 | 12,371 | 0.76 | -0.21 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 12.00 | 0.75 | 0.78 | 0.77 | 0.77 | +0.21 | +37.50% | 0.06 | 411 | 8,765 | 0.76 | -0.28 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 13.00 | 1.19 | 1.26 | 1.23 | 1.22 | +0.28 | +29.79% | 0.09 | 155 | 1,118 | 0.78 | -0.38 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 14.00 | 1.76 | 1.81 | 1.79 | 1.77 | +0.34 | +23.78% | 0.13 | 335 | 1,555 | 0.79 | -0.49 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 15.00 | 2.44 | 2.47 | 2.46 | 2.50 | +0.50 | +25.00% | 0.16 | 68 | 720 | 0.81 | -0.58 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 16.00 | 3.10 | 3.25 | 3.18 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 350 | 0.82 | -0.66 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 12:58:47 PM EST |
| 17.00 | 3.95 | 4.05 | 4.00 | 3.58 | 0.00 | 0.00% | 0.24 | 0 | 653 | 0.86 | -0.71 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 12:58:47 PM EST |
| 18.00 | 4.80 | 4.90 | 4.85 | 4.91 | +0.57 | +13.14% | 0.27 | 3 | 322 | 0.88 | -0.75 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:47 PM EST |
| 19.00 | 5.70 | 5.80 | 5.75 | 5.15 | 0.00 | 0.00% | 0.30 | 0 | 467 | 0.91 | -0.78 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 12:58:47 PM EST |
| 20.00 | 6.65 | 6.75 | 6.70 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 300 | 0.94 | -0.80 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 12:58:47 PM EST |
| 21.00 | 7.55 | 7.70 | 7.63 | 7.31 | 0.00 | 0.00% | 0.36 | 0 | 95 | 0.95 | -0.83 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 12:58:47 PM EST |
| 22.00 | 8.55 | 8.65 | 8.60 | % | 0.39 | 0 | 0 | 0.99 | -0.84 | 0.04 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 23.00 | 9.50 | 9.60 | 9.55 | % | 0.42 | 0 | 0 | 1.03 | -0.86 | 0.04 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 24.00 | 10.45 | 10.60 | 10.53 | 10.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.06 | -0.87 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 12:58:47 PM EST |
| 25.00 | 11.45 | 11.55 | 11.50 | 11.13 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.02 | -0.89 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 12:58:47 PM EST |
| 26.00 | 12.40 | 12.55 | 12.48 | % | 0.48 | 0 | 0 | 1.10 | -0.90 | 0.03 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 27.00 | 13.40 | 13.55 | 13.48 | % | 0.50 | 0 | 0 | 1.15 | -0.91 | 0.03 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 28.00 | 14.40 | 14.65 | 14.53 | % | 0.52 | 0 | 0 | 1.16 | -0.92 | 0.02 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 29.00 | 15.35 | 15.50 | 15.43 | % | 0.53 | 0 | 0 | 1.14 | -0.92 | 0.02 | -0.01 | 7/29/2025 12:58:47 PM EST | |||
| 30.00 | 16.35 | 16.50 | 16.43 | % | 0.55 | 0 | 0 | 1.17 | -0.93 | 0.02 | -0.01 | 7/29/2025 12:58:47 PM EST |