Options Chain for RIOT PLATFORMS INC COM (RIOT) - $11.42 as of 8/4/2025 9:19:52 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 | 9.15 | 12.10 | 10.63 | 11.04 | 0.00 | 0.00% | 10.63 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 2.00 | 8.75 | 9.90 | 9.33 | 9.44 | -2.78 | -22.75% | 4.67 | 1 | 10 | 5.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 3.00 | 8.00 | 8.75 | 8.38 | 8.20 | -2.60 | -24.08% | 2.79 | 1 | 528 | 3.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 7.40 | 7.50 | 7.45 | 9.80 | 0.00 | 0.00% | 1.86 | 0 | 666 | 1.70 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 6.40 | 6.55 | 6.48 | 6.35 | +0.21 | +3.42% | 1.30 | 3 | 544 | 1.34 | 0.99 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 5.45 | 5.55 | 5.50 | 5.45 | -0.05 | -0.91% | 0.92 | 10 | 601 | 1.21 | 0.98 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 4.45 | 4.55 | 4.50 | 4.50 | +0.14 | +3.22% | 0.64 | 106 | 2,920 | 0.88 | 0.95 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 3.55 | 3.65 | 3.60 | 3.20 | -0.15 | -4.48% | 0.45 | 80 | 2,223 | 0.77 | 0.91 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 2.69 | 2.75 | 2.72 | 2.74 | +0.19 | +7.46% | 0.30 | 10 | 4,398 | 0.74 | 0.85 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 1.95 | 2.02 | 1.99 | 1.95 | +0.16 | +8.94% | 0.20 | 215 | 9,510 | 0.72 | 0.75 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 1.37 | 1.42 | 1.40 | 1.41 | +0.11 | +8.47% | 0.13 | 1,109 | 9,446 | 0.72 | 0.62 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.94 | 1.00 | 0.97 | 0.99 | +0.06 | +6.46% | 0.08 | 702 | 15,483 | 0.73 | 0.47 | 0.15 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 0.66 | 0.70 | 0.68 | 0.68 | +0.01 | +1.50% | 0.05 | 386 | 16,223 | 0.75 | 0.36 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 0.47 | 0.50 | 0.49 | 0.50 | +0.02 | +4.17% | 0.03 | 1,310 | 15,773 | 0.78 | 0.28 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.01 | -2.64% | 0.02 | 2,467 | 15,403 | 0.81 | 0.23 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 736 | 8,104 | 0.85 | 0.20 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 295 | 7,422 | 0.89 | 0.18 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 18.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 2,630 | 19,162 | 0.94 | 0.16 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 60 | 4,736 | 0.96 | 0.15 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 370 | 9,369 | 1.01 | 0.14 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 21.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 81 | 2,591 | 1.05 | 0.13 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 22.00 | 0.07 | 0.13 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.06 | 0.13 | 0.04 | -0.01 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 9 | 71 | 1.13 | 0.10 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 334 | 1.19 | 0.08 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 604 | 27,032 | 1.18 | 0.07 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.51 | 0.03 | 0.02 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 8/4/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.02 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 29.00 | 0.01 | 0.19 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 29 | 9 | 1.29 | 0.02 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.60 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,446 | 3.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 70 | 3.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 906 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 857 | 2.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.01 | 4 | 4,494 | 1.35 | -0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 10 | 6,735 | 1.24 | -0.02 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.02 | -25.00% | 0.02 | 8 | 3,439 | 0.97 | -0.05 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 3 | 5,639 | 0.76 | -0.09 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.13 | -36.12% | 0.03 | 2,532 | 7,062 | 0.73 | -0.15 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.17 | -25.38% | 0.05 | 2,567 | 5,512 | 0.72 | -0.25 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 0.89 | 0.94 | 0.92 | 0.92 | -0.26 | -22.04% | 0.08 | 535 | 14,573 | 0.72 | -0.38 | 0.14 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 1.46 | 1.51 | 1.49 | 1.49 | -0.31 | -17.23% | 0.12 | 44 | 8,793 | 0.73 | -0.53 | 0.15 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 2.17 | 2.23 | 2.20 | 2.23 | -0.17 | -7.09% | 0.17 | 17 | 1,318 | 0.76 | -0.64 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 2.97 | 3.05 | 3.01 | 3.07 | -0.21 | -6.41% | 0.21 | 10 | 2,071 | 0.79 | -0.72 | 0.11 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 3.80 | 3.90 | 3.85 | 3.98 | -0.17 | -4.10% | 0.26 | 4 | 748 | 0.79 | -0.77 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 4.75 | 4.85 | 4.80 | 4.90 | -0.20 | -3.93% | 0.30 | 2 | 338 | 0.85 | -0.80 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 17.00 | 5.65 | 5.80 | 5.73 | 5.89 | 0.00 | 0.00% | 0.34 | 0 | 421 | 0.90 | -0.82 | 0.06 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 18.00 | 6.65 | 6.75 | 6.70 | 6.88 | 0.00 | 0.00% | 0.37 | 0 | 249 | 0.92 | -0.84 | 0.06 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 19.00 | 7.60 | 7.75 | 7.68 | 7.96 | 0.00 | 0.00% | 0.40 | 0 | 253 | 0.93 | -0.85 | 0.05 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 8.60 | 8.70 | 8.65 | 8.80 | 0.00 | 0.00% | 0.43 | 0 | 302 | 0.97 | -0.86 | 0.05 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 21.00 | 9.55 | 9.70 | 9.63 | 7.31 | 0.00 | 0.00% | 0.46 | 0 | 95 | 1.15 | -0.87 | 0.04 | -0.01 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 22.00 | 10.55 | 10.70 | 10.63 | % | 0.48 | 0 | 0 | 1.21 | -0.87 | 0.04 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 23.00 | 11.55 | 11.70 | 11.63 | % | 0.51 | 0 | 0 | 1.27 | -0.90 | 0.03 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 24.00 | 12.55 | 12.75 | 12.65 | 10.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.54 | -0.92 | 0.03 | -0.01 | 7/23/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 13.55 | 13.65 | 13.60 | 13.55 | 0.00 | 0.00% | 0.54 | 0 | 54 | 1.29 | -0.93 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 26.00 | 14.55 | 14.70 | 14.63 | % | 0.56 | 0 | 0 | 1.44 | -0.97 | 0.02 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 27.00 | 15.55 | 15.65 | 15.60 | % | 0.58 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 28.00 | 16.55 | 16.80 | 16.68 | % | 0.60 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 29.00 | 17.55 | 17.70 | 17.63 | % | 0.61 | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 30.00 | 18.55 | 18.80 | 18.68 | % | 0.62 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST |