Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.38 as of 12/19/2025 3:36:47 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 | 7.40 | 10.95 | 9.18 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 6.00 | 6.40 | 9.95 | 8.18 | % | 1.36 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 7.00 | 5.40 | 9.20 | 7.30 | 8.34 | 0.00 | 0.00% | 1.04 | 0 | 3 | 8.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:53 PM EST |
| 7.50 | 4.90 | 7.95 | 6.43 | % | 0.86 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 8.00 | 4.85 | 8.05 | 6.45 | 6.30 | +0.70 | +12.50% | 0.81 | 17 | 16 | 6.32 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 9.00 | 3.55 | 6.50 | 5.03 | 4.47 | 0.00 | 0.00% | 0.56 | 0 | 58 | 2.93 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 9.50 | 2.90 | 6.25 | 4.58 | % | 0.48 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 10.00 | 2.55 | 6.20 | 4.38 | 4.18 | +0.78 | +22.95% | 0.44 | 9 | 30 | 5.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 10.50 | 1.93 | 5.70 | 3.82 | 3.28 | +0.26 | +8.61% | 0.36 | 14 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 11.00 | 1.44 | 4.85 | 3.15 | 3.45 | +0.85 | +32.70% | 0.29 | 28 | 69 | 3.94 | 1.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 11.50 | 1.43 | 4.15 | 2.79 | 1.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.33 | 0.98 | 0.03 | 0.00 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 12.00 | 0.81 | 3.65 | 2.23 | 2.25 | +0.75 | +50.00% | 0.19 | 1 | 90 | 2.96 | 0.96 | 0.05 | -0.01 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 12.50 | 1.90 | 2.62 | 2.26 | 2.00 | +0.75 | +60.00% | 0.18 | 15 | 168 | 2.09 | 0.93 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 2.20 | 1.60 | 1.55 | +0.74 | +91.36% | 0.12 | 546 | 294 | 1.71 | 0.87 | 0.14 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 13.50 | 1.07 | 1.26 | 1.17 | 1.20 | +0.63 | +110.53% | 0.09 | 1,112 | 1,349 | 0.62 | 0.79 | 0.20 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 14.00 | 0.82 | 0.90 | 0.86 | 0.85 | +0.49 | +136.12% | 0.06 | 3,111 | 3,729 | 0.66 | 0.67 | 0.27 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 14.50 | 0.55 | 0.59 | 0.57 | 0.56 | +0.34 | +154.55% | 0.04 | 2,087 | 4,770 | 0.67 | 0.53 | 0.30 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 15.00 | 0.35 | 0.36 | 0.36 | 0.36 | +0.21 | +140.00% | 0.02 | 1,782 | 2,025 | 0.67 | 0.38 | 0.28 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 15.50 | 0.20 | 0.23 | 0.22 | 0.22 | +0.11 | +100.00% | 0.01 | 2,129 | 5,305 | 0.69 | 0.27 | 0.24 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 16.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.07 | +100.00% | 0.01 | 1,463 | 1,699 | 0.72 | 0.18 | 0.18 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 16.50 | 0.08 | 0.09 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 1,001 | 483 | 0.75 | 0.12 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 383 | 2,694 | 0.76 | 0.08 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 17.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 606 | 944 | 0.82 | 0.05 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 23 | 1,064 | 0.92 | 0.02 | 0.03 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 298 | 0.88 | 0.01 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 347 | 1.05 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 547 | 1.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 620 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 961 | 1.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 825 | 1.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:53 PM EST |
| 22.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 808 | 1.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.68 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:53 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 | 1.18 | 0.59 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 9.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 80 | 4.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 68 | 5.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 217 | 1.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 203 | 548 | 1.70 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.08 | -72.73% | 0.01 | 51 | 37 | 0.98 | -0.02 | 0.03 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1,031 | 879 | 0.83 | -0.04 | 0.05 | -0.01 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 740 | 4,509 | 0.79 | -0.07 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.32 | -78.05% | 0.01 | 964 | 5,383 | 0.73 | -0.13 | 0.14 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 13.50 | 0.16 | 0.23 | 0.20 | 0.19 | -0.43 | -69.36% | 0.01 | 1,768 | 1,006 | 0.74 | -0.21 | 0.20 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 14.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.61 | -66.31% | 0.02 | 544 | 8,440 | 0.68 | -0.33 | 0.27 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 14.50 | 0.50 | 0.55 | 0.53 | 0.52 | -0.75 | -59.06% | 0.04 | 908 | 489 | 0.68 | -0.47 | 0.30 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 15.00 | 0.79 | 0.92 | 0.86 | 0.84 | -0.96 | -53.34% | 0.06 | 165 | 880 | 0.74 | -0.62 | 0.28 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 15.50 | 1.14 | 1.32 | 1.23 | 1.26 | -1.00 | -44.25% | 0.08 | 18 | 229 | 0.75 | -0.73 | 0.24 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 16.00 | 1.50 | 1.79 | 1.65 | 1.68 | -1.04 | -38.24% | 0.10 | 146 | 81 | 0.79 | -0.82 | 0.18 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 16.50 | 0.80 | 2.59 | 1.70 | 2.39 | -0.89 | -27.14% | 0.10 | 8 | 96 | 1.63 | -0.88 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 17.00 | 1.46 | 3.80 | 2.63 | 2.67 | -1.01 | -27.45% | 0.15 | 87 | 88 | 2.74 | -0.92 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 17.50 | 1.91 | 3.30 | 2.61 | 3.40 | -1.01 | -22.91% | 0.15 | 61 | 168 | 1.51 | -0.95 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 18.00 | 3.35 | 4.75 | 4.05 | 4.58 | 0.00 | 0.00% | 0.22 | 0 | 139 | 3.00 | -0.98 | 0.03 | 0.00 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 18.50 | 2.37 | 5.05 | 3.71 | 4.76 | -0.21 | -4.23% | 0.20 | 15 | 40 | 2.89 | -0.99 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 19.00 | 3.55 | 5.25 | 4.40 | 4.49 | -1.21 | -21.23% | 0.23 | 6 | 59 | 2.30 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 19.50 | 3.35 | 6.70 | 5.03 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 8 | 3.76 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 20.00 | 3.85 | 7.15 | 5.50 | 5.87 | 0.00 | 0.00% | 0.28 | 0 | 24 | 3.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 20.50 | 4.35 | 7.45 | 5.90 | 6.83 | -0.07 | -1.02% | 0.29 | 2 | 199 | 3.95 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 21.00 | 4.95 | 8.15 | 6.55 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 21.50 | 5.35 | 8.65 | 7.00 | % | 0.33 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 22.00 | 6.45 | 9.15 | 7.80 | % | 0.35 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 22.50 | 6.35 | 10.10 | 8.23 | 6.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:53 PM EST |
| 23.00 | 6.85 | 10.15 | 8.50 | % | 0.37 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 23.50 | 7.35 | 10.65 | 9.00 | % | 0.38 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 24.00 | 8.15 | 11.15 | 9.65 | % | 0.40 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 24.50 | 8.85 | 11.65 | 10.25 | % | 0.42 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 25.00 | 8.85 | 12.60 | 10.73 | 10.50 | 0.00 | 0.00% | 0.43 | 0 | 6 | 5.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:53 PM EST |
| 25.50 | 9.35 | 13.05 | 11.20 | % | 0.44 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 26.00 | 9.85 | 13.55 | 11.70 | % | 0.45 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 26.50 | 10.35 | 14.05 | 12.20 | % | 0.46 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 27.00 | 10.85 | 14.60 | 12.73 | % | 0.47 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 27.50 | 11.35 | 15.05 | 13.20 | % | 0.48 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 28.00 | 11.85 | 15.55 | 13.70 | % | 0.49 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 29.00 | 12.85 | 16.60 | 14.73 | % | 0.51 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 30.00 | 13.85 | 17.60 | 15.73 | % | 0.52 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:53 PM EST | |||
| 35.00 | 18.85 | 22.60 | 20.73 | 19.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:53 PM EST |