Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.70 as of 12/31/2025 1:17:34 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 | 5.85 | 9.75 | 7.80 | 8.46 | 0.00 | 0.00% | 1.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 6.00 | 4.85 | 8.75 | 6.80 | 7.62 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 7.00 | 3.85 | 7.10 | 5.48 | 5.84 | -0.70 | -10.71% | 0.78 | 171 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 7.50 | 3.35 | 6.25 | 4.80 | 5.35 | -0.74 | -12.16% | 0.64 | 57 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 8.00 | 3.70 | 5.75 | 4.73 | 4.85 | -0.77 | -13.71% | 0.59 | 4 | 26 | 9.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 9.00 | 2.46 | 5.75 | 4.11 | 3.82 | -1.08 | -22.05% | 0.46 | 104 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 9.50 | 2.60 | 3.95 | 3.28 | 3.34 | -1.01 | -23.22% | 0.35 | 6 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 10.00 | 1.79 | 3.05 | 2.42 | 2.74 | -0.35 | -11.33% | 0.24 | 135 | 40 | 3.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 10.50 | 1.35 | 2.62 | 1.99 | 2.31 | -0.34 | -12.83% | 0.19 | 123 | 44 | 3.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 11.00 | 0.85 | 2.43 | 1.64 | 1.79 | -0.16 | -8.21% | 0.15 | 7 | 70 | 4.17 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 11.50 | 0.46 | 1.92 | 1.19 | 1.32 | -0.54 | -29.04% | 0.10 | 10 | 11 | 3.53 | 0.99 | 0.05 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 1.35 | 0.68 | 0.75 | -0.22 | -22.68% | 0.06 | 25 | 44 | 2.70 | 0.90 | 0.32 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 12.50 | 0.26 | 0.34 | 0.30 | 0.28 | -0.12 | -30.00% | 0.02 | 296 | 190 | 0.55 | 0.64 | 0.78 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.11 | -57.90% | 0.01 | 1,867 | 1,406 | 0.52 | 0.26 | 0.66 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,431 | 3,483 | 0.63 | 0.06 | 0.24 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4,286 | 7,692 | 0.80 | 0.01 | 0.05 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 330 | 3,549 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3,941 | 6,938 | 1.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 74 | 2,416 | 1.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 2,033 | 1.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 666 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,990 | 1.82 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 162 | 2.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 595 | 2.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 733 | 2.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.39 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 3.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 789 | 2.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 15 | 3.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 34 | 3.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 3.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 63 | 1.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 107 | 1.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 268 | 0.74 | -0.01 | 0.05 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 398 | 4,147 | 0.53 | -0.10 | 0.32 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 12.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 4,559 | 4,878 | 0.51 | -0.36 | 0.78 | -0.05 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.06 | -12.77% | 0.03 | 740 | 2,071 | 0.45 | -0.74 | 0.66 | -0.04 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.50 | 0.77 | 0.89 | 0.83 | 0.80 | -0.03 | -3.62% | 0.06 | 114 | 1,723 | 0.77 | -0.94 | 0.24 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 14.00 | 0.89 | 2.18 | 1.54 | 1.33 | +0.30 | +29.13% | 0.11 | 3,743 | 4,969 | 3.61 | -0.99 | 0.05 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 14.50 | 1.10 | 2.10 | 1.60 | 1.81 | +0.43 | +31.16% | 0.11 | 30 | 3,198 | 2.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 15.00 | 2.19 | 2.67 | 2.43 | 2.28 | -0.01 | -0.44% | 0.16 | 100 | 332 | 2.81 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 15.50 | 1.59 | 4.10 | 2.85 | 2.64 | +0.29 | +12.34% | 0.18 | 5 | 64 | 5.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 16.00 | 2.95 | 4.15 | 3.55 | 3.30 | +0.41 | +14.19% | 0.22 | 6 | 671 | 4.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 16.50 | 3.15 | 4.20 | 3.68 | 3.32 | 0.00 | 0.00% | 0.22 | 0 | 27 | 3.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 17.00 | 2.93 | 5.60 | 4.27 | 3.86 | 0.00 | 0.00% | 0.25 | 0 | 16 | 6.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 17.50 | 2.95 | 6.65 | 4.80 | 4.27 | 0.00 | 0.00% | 0.27 | 0 | 9 | 8.66 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 18.00 | 3.20 | 7.10 | 5.15 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 18.50 | 3.75 | 7.60 | 5.68 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 9.05 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 19.00 | 4.25 | 8.10 | 6.18 | 5.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 19.50 | 4.75 | 8.25 | 6.50 | 6.43 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 20.00 | 5.25 | 9.10 | 7.18 | 4.77 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 4:00:01 PM EST |
| 20.50 | 5.75 | 9.60 | 7.68 | 6.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:01 PM EST |
| 21.00 | 6.25 | 10.10 | 8.18 | 5.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 4:00:01 PM EST |
| 21.50 | 6.75 | 10.60 | 8.68 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 22.00 | 7.25 | 10.55 | 8.90 | 6.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:01 PM EST |
| 22.50 | 7.75 | 11.65 | 9.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 23.00 | 8.85 | 11.55 | 10.20 | 7.93 | 0.00 | 0.00% | 0.44 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 4:00:01 PM EST |
| 23.50 | 8.75 | 12.65 | 10.70 | 10.54 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 24.00 | 9.25 | 13.15 | 11.20 | 10.99 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 24.50 | 9.75 | 13.65 | 11.70 | 13.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 25.00 | 10.25 | 14.15 | 12.20 | 13.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 25.50 | 10.75 | 14.65 | 12.70 | 12.48 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 26.00 | 11.25 | 15.15 | 13.20 | 12.88 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 26.50 | 11.75 | 15.65 | 13.70 | 13.45 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 27.00 | 12.25 | 16.15 | 14.20 | 13.85 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 27.50 | 12.75 | 16.65 | 14.70 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 28.00 | 13.25 | 17.15 | 15.20 | 14.99 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 29.00 | 14.25 | 18.15 | 16.20 | 15.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 15.25 | 19.15 | 17.20 | 16.84 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |