Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.43 as of 7/18/2025 6:11:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.25 | 11.90 | 10.58 | 9.79 | 0.00 | 0.00% | 3.53 | 0 | 3 | 8.40 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 3.50 | 8.95 | 11.20 | 10.08 | 10.04 | +3.24 | +47.65% | 2.88 | 5 | 6 | 6.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 4.00 | 8.70 | 11.15 | 9.93 | % | 2.48 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 4.50 | 8.55 | 10.00 | 9.28 | 5.15 | 0.00 | 0.00% | 2.06 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 4:00:03 PM EST |
| 5.00 | 7.65 | 10.25 | 8.95 | 7.50 | 0.00 | 0.00% | 1.79 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 5.50 | 7.15 | 9.25 | 8.20 | 6.25 | 0.00 | 0.00% | 1.49 | 0 | 6 | 4.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:03 PM EST |
| 6.00 | 6.75 | 8.65 | 7.70 | 5.75 | 0.00 | 0.00% | 1.28 | 0 | 18 | 3.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:03 PM EST |
| 6.50 | 6.60 | 8.05 | 7.33 | 4.90 | 0.00 | 0.00% | 1.13 | 0 | 54 | 3.32 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:03 PM EST |
| 7.00 | 6.80 | 6.95 | 6.88 | 6.59 | +0.94 | +16.64% | 0.98 | 11 | 46 | 2.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 7.50 | 6.30 | 6.40 | 6.35 | 6.20 | +1.10 | +21.57% | 0.85 | 5 | 457 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 8.00 | 5.80 | 5.90 | 5.85 | 5.75 | +0.50 | +9.53% | 0.73 | 34 | 205 | 2.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 8.50 | 5.30 | 5.40 | 5.35 | 5.32 | +0.60 | +12.72% | 0.63 | 5 | 228 | 1.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.00 | 4.80 | 4.90 | 4.85 | 4.83 | +0.44 | +10.03% | 0.54 | 79 | 772 | 1.72 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.50 | 4.30 | 4.40 | 4.35 | 4.35 | +0.70 | +19.18% | 0.46 | 130 | 914 | 1.53 | 0.99 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.00 | 3.80 | 3.90 | 3.85 | 3.84 | +0.49 | +14.63% | 0.39 | 140 | 1,277 | 1.35 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.50 | 3.30 | 3.40 | 3.35 | 3.12 | +0.16 | +5.41% | 0.32 | 231 | 1,485 | 1.40 | 0.97 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.00 | 2.85 | 2.97 | 2.91 | 2.75 | +0.31 | +12.71% | 0.26 | 252 | 1,506 | 1.09 | 0.95 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.50 | 2.34 | 2.45 | 2.40 | 2.29 | +0.34 | +17.44% | 0.21 | 335 | 6,300 | 0.79 | 0.92 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.00 | 1.91 | 1.95 | 1.93 | 1.89 | +0.42 | +28.58% | 0.16 | 1,223 | 4,859 | 0.79 | 0.89 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 1.45 | 1.50 | 1.48 | 1.49 | +0.44 | +41.91% | 0.12 | 903 | 2,544 | 0.73 | 0.85 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 1.07 | 1.11 | 1.09 | 1.08 | +0.36 | +50.00% | 0.08 | 3,334 | 3,873 | 0.73 | 0.76 | 0.25 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 0.76 | 0.79 | 0.78 | 0.77 | +0.27 | +54.00% | 0.06 | 3,528 | 3,878 | 0.74 | 0.63 | 0.29 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 0.52 | 0.54 | 0.53 | 0.54 | +0.20 | +58.83% | 0.04 | 12,648 | 3,954 | 0.77 | 0.49 | 0.27 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 0.35 | 0.37 | 0.36 | 0.37 | +0.14 | +60.87% | 0.02 | 13,636 | 1,627 | 0.80 | 0.37 | 0.23 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.07 | +41.18% | 0.02 | 15,528 | 4,613 | 0.82 | 0.28 | 0.19 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 10,671 | 3,242 | 0.91 | 0.16 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1,568 | 634 | 0.99 | 0.09 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 747 | 82 | 1.03 | 0.07 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 155 | 486 | 1.11 | 0.05 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 82 | 1.30 | 0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 475 | 1,076 | 1.35 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 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 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 391 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.07 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.32 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 959 | 1.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 5,942 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 938 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 4,325 | 1.38 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 446 | 1.41 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 1,487 | 1.16 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 10.50 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.01 | 40 | 335 | 1.23 | -0.03 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 218 | 2,095 | 1.01 | -0.05 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 390 | 1,543 | 0.85 | -0.08 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 823 | 2,497 | 0.81 | -0.11 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 0.01 | 1,580 | 1,280 | 0.76 | -0.15 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.18 | -45.00% | 0.02 | 4,034 | 1,108 | 0.74 | -0.24 | 0.25 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 13.50 | 0.39 | 0.41 | 0.40 | 0.41 | -0.27 | -39.71% | 0.03 | 4,576 | 457 | 0.75 | -0.37 | 0.29 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.00 | 0.65 | 0.68 | 0.67 | 0.69 | -0.27 | -28.13% | 0.05 | 825 | 377 | 0.78 | -0.51 | 0.27 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 14.50 | 0.98 | 1.02 | 1.00 | 1.04 | -0.27 | -20.62% | 0.07 | 144 | 109 | 0.82 | -0.63 | 0.23 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 15.00 | 1.36 | 1.40 | 1.38 | 1.41 | -0.36 | -20.34% | 0.09 | 309 | 278 | 0.85 | -0.72 | 0.19 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 16.00 | 2.15 | 2.29 | 2.22 | 2.50 | -0.28 | -10.08% | 0.14 | 166 | 380 | 0.83 | -0.84 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.00 | 3.15 | 3.30 | 3.23 | 3.65 | -0.40 | -9.88% | 0.19 | 2 | 70 | 0.81 | -0.91 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 17.50 | 3.65 | 3.80 | 3.73 | 4.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | -0.93 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 18.00 | 3.55 | 4.30 | 3.93 | 4.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -0.95 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 19.00 | 5.10 | 5.30 | 5.20 | % | 0.27 | 0 | 0 | 1.61 | -0.98 | 0.02 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 20.00 | 5.60 | 6.60 | 6.10 | 7.56 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.58 | -0.99 | 0.01 | 0.00 | 7/3/2025 | 7/18/2025 4:00:03 PM EST |