Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.45 as of 9/4/2025 12:07:15 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 | 10.25 | 10.50 | 10.38 | 11.15 | 0.00 | 0.00% | 3.46 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 4.00 | 9.35 | 9.50 | 9.43 | 10.21 | 0.00 | 0.00% | 2.36 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 5.00 | 8.35 | 8.45 | 8.40 | 8.99 | 0.00 | 0.00% | 1.68 | 0 | 14 | 9.22 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 5.50 | 7.70 | 8.00 | 7.85 | 8.51 | 0.00 | 0.00% | 1.43 | 0 | 10 | 8.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 6.00 | 7.35 | 7.50 | 7.43 | 7.67 | 0.00 | 0.00% | 1.24 | 0 | 4 | 7.66 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 6.50 | 6.75 | 6.95 | 6.85 | 7.53 | 0.00 | 0.00% | 1.05 | 0 | 8 | 6.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 7.00 | 6.35 | 6.45 | 6.40 | 7.05 | 0.00 | 0.00% | 0.91 | 0 | 33 | 6.32 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 7.50 | 5.85 | 5.95 | 5.90 | 6.27 | 0.00 | 0.00% | 0.79 | 0 | 12 | 5.72 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 8.00 | 5.35 | 5.45 | 5.40 | 5.40 | -0.25 | -4.43% | 0.68 | 2 | 125 | 5.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 8.50 | 4.85 | 5.00 | 4.93 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 9.00 | 4.35 | 4.45 | 4.40 | 4.37 | -0.53 | -10.82% | 0.49 | 7 | 69 | 4.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 9.50 | 3.85 | 3.95 | 3.90 | 3.80 | -0.05 | -1.30% | 0.41 | 13 | 55 | 3.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 10.00 | 3.35 | 3.45 | 3.40 | 3.34 | -0.21 | -5.92% | 0.34 | 35 | 343 | 3.19 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 10.50 | 2.81 | 2.95 | 2.88 | 2.87 | -0.24 | -7.72% | 0.27 | 26 | 53 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 11.00 | 2.39 | 2.44 | 2.42 | 2.36 | -0.03 | -1.26% | 0.22 | 33 | 747 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 11.50 | 1.88 | 1.95 | 1.92 | 1.96 | +0.05 | +2.62% | 0.17 | 53 | 1,334 | 1.78 | 0.99 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.00 | 1.36 | 1.44 | 1.40 | 1.38 | -0.10 | -6.76% | 0.12 | 218 | 2,029 | 0.89 | 0.96 | 0.10 | -0.01 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.50 | 0.92 | 0.97 | 0.95 | 0.93 | -0.08 | -7.93% | 0.08 | 249 | 1,006 | 1.09 | 0.88 | 0.24 | -0.04 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.00 | 0.51 | 0.55 | 0.53 | 0.54 | -0.10 | -15.63% | 0.04 | 4,653 | 2,047 | 1.04 | 0.70 | 0.46 | -0.11 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.50 | 0.23 | 0.24 | 0.24 | 0.25 | -0.10 | -28.58% | 0.02 | 4,223 | 3,729 | 1.01 | 0.43 | 0.56 | -0.13 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.08 | -44.45% | 0.01 | 3,962 | 8,008 | 1.07 | 0.22 | 0.40 | -0.11 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 3,278 | 13,472 | 1.17 | 0.10 | 0.23 | -0.05 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,199 | 10,419 | 1.31 | 0.04 | 0.11 | -0.02 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 254 | 3,709 | 1.42 | 0.02 | 0.05 | -0.01 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 165 | 9,439 | 1.57 | 0.01 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 512 | 1.80 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,869 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 785 | 2.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 153 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 2.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/4/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 222 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 480 | 2.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 866 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 1,267 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 147 | 4,810 | 1.62 | -0.01 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 216 | 2,434 | 1.17 | -0.04 | 0.10 | -0.01 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 687 | 3,454 | 1.03 | -0.12 | 0.24 | -0.04 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 1,485 | 8,767 | 0.93 | -0.30 | 0.46 | -0.11 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 13.50 | 0.32 | 0.34 | 0.33 | 0.32 | -0.06 | -15.79% | 0.02 | 303 | 3,097 | 0.92 | -0.57 | 0.56 | -0.13 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.00 | 0.67 | 0.71 | 0.69 | 0.66 | -0.05 | -7.05% | 0.05 | 110 | 3,959 | 0.97 | -0.78 | 0.40 | -0.11 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 14.50 | 1.11 | 1.18 | 1.15 | 1.15 | -0.06 | -4.96% | 0.08 | 150 | 401 | 0.99 | -0.90 | 0.23 | -0.05 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 15.00 | 1.59 | 1.68 | 1.64 | 1.61 | +0.02 | +1.26% | 0.11 | 227 | 319 | 1.41 | -0.96 | 0.11 | -0.02 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 15.50 | 2.07 | 2.16 | 2.12 | 2.11 | +0.05 | +2.43% | 0.14 | 46 | 311 | 1.71 | -0.98 | 0.05 | -0.01 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 16.00 | 2.58 | 2.65 | 2.62 | 3.00 | +0.68 | +29.31% | 0.16 | 10 | 80 | 2.28 | -0.99 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 16.50 | 3.05 | 3.15 | 3.10 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 62 | 2.47 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 17.00 | 3.50 | 3.75 | 3.63 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.74 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 17.50 | 4.05 | 4.20 | 4.13 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 18.00 | 4.50 | 4.65 | 4.58 | % | 0.25 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 18.50 | 5.00 | 5.25 | 5.13 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.46 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 19.00 | 5.50 | 5.65 | 5.58 | % | 0.29 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 20.00 | 6.50 | 6.75 | 6.63 | % | 0.33 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 21.00 | 7.50 | 7.65 | 7.58 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 22.00 | 8.50 | 8.65 | 8.58 | % | 0.39 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 22.50 | 9.05 | 9.15 | 9.10 | % | 0.40 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 23.00 | 9.45 | 9.65 | 9.55 | % | 0.42 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 24.00 | 10.50 | 10.85 | 10.68 | 10.15 | 0.00 | 0.00% | 0.45 | 0 | 3 | 5.51 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:01 PM EST |
| 25.00 | 11.50 | 11.80 | 11.65 | 11.15 | 0.00 | 0.00% | 0.47 | 0 | 3 | 6.47 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:01 PM EST |