Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.68 as of 9/15/2025 9:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.65 | 11.75 | 11.70 | 11.47 | +0.42 | +3.81% | 2.34 | 3 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 10.50 | 10.75 | 10.63 | 9.70 | 0.00 | 0.00% | 1.77 | 0 | 8 | 5.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 6.50 | 10.15 | 10.25 | 10.20 | % | 1.57 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 7.00 | 9.65 | 9.75 | 9.70 | 9.30 | 0.00 | 0.00% | 1.39 | 0 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 7.50 | 9.15 | 9.25 | 9.20 | 6.00 | 0.00 | 0.00% | 1.23 | 0 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 8.65 | 8.75 | 8.70 | 5.30 | 0.00 | 0.00% | 1.09 | 0 | 40 | 3.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:58 PM EST |
| 8.50 | 8.15 | 8.25 | 8.20 | 8.00 | +0.40 | +5.27% | 0.96 | 1 | 17 | 3.65 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 7.65 | 7.75 | 7.70 | 7.50 | +1.50 | +25.00% | 0.86 | 1 | 46 | 2.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.50 | 6.95 | 7.25 | 7.10 | 6.25 | 0.00 | 0.00% | 0.75 | 0 | 32 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 6.65 | 6.75 | 6.70 | 6.55 | +0.69 | +11.78% | 0.67 | 60 | 113 | 1.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.50 | 6.15 | 6.25 | 6.20 | 5.97 | +0.57 | +10.56% | 0.59 | 1 | 70 | 1.63 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 5.65 | 5.75 | 5.70 | 5.44 | +0.69 | +14.53% | 0.52 | 20 | 151 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.50 | 5.15 | 5.25 | 5.20 | 5.20 | +0.75 | +16.86% | 0.45 | 3 | 47 | 1.65 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 4.65 | 4.75 | 4.70 | 4.50 | +0.65 | +16.89% | 0.39 | 45 | 929 | 1.22 | 0.99 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.50 | 4.15 | 4.25 | 4.20 | 4.25 | +0.90 | +26.87% | 0.34 | 102 | 384 | 1.09 | 0.97 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 3.70 | 3.80 | 3.75 | 3.55 | +0.65 | +22.42% | 0.29 | 18 | 465 | 0.97 | 0.96 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.50 | 3.20 | 3.30 | 3.25 | 3.25 | +0.85 | +35.42% | 0.24 | 7 | 688 | 0.73 | 0.94 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 2.78 | 2.83 | 2.81 | 2.79 | +0.80 | +40.21% | 0.20 | 86 | 1,601 | 0.97 | 0.90 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.50 | 2.34 | 2.39 | 2.37 | 2.17 | +0.41 | +23.30% | 0.16 | 45 | 625 | 0.76 | 0.86 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.00 | 1.94 | 1.99 | 1.97 | 1.80 | +0.44 | +32.36% | 0.13 | 175 | 2,211 | 0.77 | 0.80 | 0.12 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.50 | 1.57 | 1.62 | 1.60 | 1.39 | +0.24 | +20.87% | 0.10 | 423 | 822 | 0.77 | 0.73 | 0.14 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 1.26 | 1.30 | 1.28 | 1.30 | +0.40 | +44.45% | 0.08 | 861 | 3,288 | 0.78 | 0.65 | 0.16 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 16.50 | 0.99 | 1.03 | 1.01 | 1.01 | +0.37 | +57.82% | 0.06 | 9,457 | 642 | 0.78 | 0.56 | 0.17 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.00 | 0.77 | 0.81 | 0.79 | 0.81 | +0.27 | +50.00% | 0.05 | 640 | 15,116 | 0.79 | 0.48 | 0.17 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.50 | 0.60 | 0.63 | 0.62 | 0.63 | +0.22 | +53.66% | 0.04 | 370 | 564 | 0.81 | 0.40 | 0.16 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 18.00 | 0.46 | 0.49 | 0.48 | 0.49 | +0.17 | +53.13% | 0.03 | 901 | 601 | 0.82 | 0.33 | 0.15 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 18.50 | 0.36 | 0.39 | 0.38 | 0.34 | +0.11 | +47.83% | 0.02 | 200 | 99 | 0.85 | 0.27 | 0.13 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 19.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.08 | +36.37% | 0.02 | 484 | 234 | 0.86 | 0.22 | 0.12 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 20.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 0.01 | 232 | 203 | 0.91 | 0.15 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 1,626 | 47 | 0.96 | 0.10 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 60 | 43 | 1.01 | 0.06 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.04 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 151 | 1.07 | 0.04 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 118 | 106 | 1.08 | 0.03 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 209 | 7 | 1.50 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1 | 1.50 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 5,272 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 494 | 1.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 231 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 741 | 1.17 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 60 | 1,037 | 1.01 | -0.01 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 536 | 1,112 | 0.84 | -0.03 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 13 | 247 | 0.96 | -0.04 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 241 | 418 | 0.85 | -0.06 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.11 | -47.83% | 0.01 | 832 | 1,867 | 0.83 | -0.10 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 124 | 546 | 0.81 | -0.14 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.30 | -53.58% | 0.02 | 922 | 956 | 0.78 | -0.20 | 0.12 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.50 | 0.38 | 0.41 | 0.40 | 0.40 | -0.40 | -50.00% | 0.03 | 854 | 2,087 | 0.78 | -0.27 | 0.14 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 0.56 | 0.59 | 0.58 | 0.58 | -0.48 | -45.29% | 0.04 | 299 | 415 | 0.78 | -0.35 | 0.16 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 16.50 | 0.80 | 0.83 | 0.82 | 0.82 | -0.48 | -36.93% | 0.05 | 287 | 52 | 0.79 | -0.44 | 0.17 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.00 | 1.06 | 1.11 | 1.09 | 1.10 | -0.72 | -39.56% | 0.06 | 44 | 19 | 0.80 | -0.52 | 0.17 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.50 | 1.38 | 1.44 | 1.41 | 1.72 | -0.35 | -16.91% | 0.08 | 2 | 39 | 0.82 | -0.60 | 0.16 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 18.00 | 1.75 | 1.81 | 1.78 | 1.81 | -0.23 | -11.28% | 0.10 | 23 | 25 | 0.84 | -0.67 | 0.15 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 18.50 | 2.12 | 2.20 | 2.16 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.84 | -0.73 | 0.13 | -0.04 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 19.00 | 2.56 | 2.62 | 2.59 | 2.45 | -0.80 | -24.62% | 0.14 | 5 | 6 | 0.87 | -0.78 | 0.12 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 20.00 | 3.45 | 3.55 | 3.50 | 3.66 | -0.64 | -14.89% | 0.17 | 26 | 45 | 1.49 | -0.85 | 0.09 | -0.03 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 21.00 | 4.35 | 4.50 | 4.43 | % | 0.21 | 0 | 0 | 1.74 | -0.90 | 0.06 | -0.02 | 9/15/2025 3:59:58 PM EST | |||
| 22.00 | 5.35 | 5.45 | 5.40 | % | 0.25 | 0 | 0 | 2.03 | -0.94 | 0.04 | -0.02 | 9/15/2025 3:59:58 PM EST | |||
| 22.50 | 5.80 | 5.95 | 5.88 | % | 0.26 | 0 | 0 | 2.01 | -0.96 | 0.03 | -0.01 | 9/15/2025 3:59:58 PM EST | |||
| 23.00 | 6.30 | 6.65 | 6.48 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.15 | -0.96 | 0.03 | -0.01 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 24.00 | 7.30 | 7.40 | 7.35 | % | 0.31 | 0 | 0 | 1.57 | -0.97 | 0.02 | -0.01 | 9/15/2025 3:59:58 PM EST | |||
| 25.00 | 8.25 | 8.40 | 8.33 | % | 0.33 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 26.00 | 9.25 | 9.75 | 9.50 | % | 0.37 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 27.00 | 10.25 | 10.40 | 10.33 | % | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 28.00 | 11.25 | 11.40 | 11.33 | % | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 29.00 | 12.25 | 12.40 | 12.33 | 12.79 | % | 0.43 | 2 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |