Options Chain for RIOT PLATFORMS INC COM (RIOT) - $11.55 as of 7/7/2025 9:37:50 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 | 8.50 | 9.65 | 9.08 | 8.35 | % | 3.03 | 50 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST | |
| 3.50 | 7.50 | 8.95 | 8.23 | 7.99 | % | 2.35 | 70 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST | |
| 4.00 | 7.15 | 8.45 | 7.80 | 7.41 | +0.51 | +7.40% | 1.95 | 60 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 4.50 | 6.60 | 8.00 | 7.30 | 6.93 | -0.07 | -1.00% | 1.62 | 65 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 5.00 | 6.15 | 7.50 | 6.83 | 6.44 | +1.40 | +27.78% | 1.37 | 45 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 5.50 | 5.50 | 6.75 | 6.13 | 6.19 | -0.58 | -8.57% | 1.11 | 24 | 14 | 8.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 6.00 | 4.85 | 6.30 | 5.58 | 5.45 | -0.51 | -8.56% | 0.93 | 70 | 204 | 7.15 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 6.50 | 5.00 | 5.10 | 5.05 | 4.97 | +0.55 | +12.45% | 0.78 | 66 | 7 | 6.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 7.00 | 4.50 | 4.60 | 4.55 | 4.35 | -0.69 | -13.69% | 0.65 | 25 | 41 | 5.26 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 7.50 | 4.00 | 4.10 | 4.05 | 3.84 | -0.66 | -14.67% | 0.54 | 431 | 388 | 2.73 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 8.00 | 3.50 | 3.60 | 3.55 | 3.65 | -0.59 | -13.92% | 0.44 | 43 | 166 | 4.22 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 8.50 | 3.00 | 3.10 | 3.05 | 3.00 | -0.91 | -23.28% | 0.36 | 82 | 238 | 2.82 | 1.00 | 0.01 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 9.00 | 2.54 | 2.66 | 2.60 | 2.36 | -0.77 | -24.61% | 0.29 | 225 | 1,485 | 2.24 | 0.99 | 0.02 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 9.50 | 2.00 | 2.31 | 2.16 | 1.95 | -0.71 | -26.70% | 0.23 | 65 | 969 | 2.90 | 0.97 | 0.06 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 10.00 | 1.56 | 1.61 | 1.59 | 1.63 | -0.47 | -22.39% | 0.16 | 563 | 3,489 | 0.86 | 0.92 | 0.12 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 10.50 | 1.10 | 1.21 | 1.16 | 1.16 | -0.58 | -33.34% | 0.11 | 400 | 3,006 | 0.87 | 0.84 | 0.20 | -0.04 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 11.00 | 0.72 | 0.76 | 0.74 | 0.76 | -0.53 | -41.09% | 0.07 | 2,271 | 3,231 | 0.87 | 0.71 | 0.31 | -0.05 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 11.50 | 0.42 | 0.45 | 0.44 | 0.45 | -0.45 | -50.00% | 0.04 | 8,889 | 3,404 | 0.86 | 0.54 | 0.38 | -0.05 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.33 | -56.90% | 0.02 | 13,563 | 3,238 | 0.90 | 0.36 | 0.35 | -0.05 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 12.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.23 | -62.17% | 0.01 | 6,472 | 4,441 | 0.91 | 0.23 | 0.27 | -0.04 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.17 | -70.84% | 0.01 | 6,578 | 14,029 | 0.97 | 0.14 | 0.19 | -0.04 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 1,697 | 5,751 | 1.03 | 0.09 | 0.13 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 916 | 4,324 | 1.11 | 0.06 | 0.09 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 578 | 6,976 | 1.11 | 0.04 | 0.06 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 635 | 1,154 | 1.24 | 0.02 | 0.03 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 185 | 113 | 1.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 360 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 4 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST | |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 7 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST | |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/7/2025 3:59:52 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 | 7/1/2025 | 7/7/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 150 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/7/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/7/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 148 | 2.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 204 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 220 | 115 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 5,147 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 1,506 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 72 | 1,543 | 1.42 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 306 | 1,903 | 1.26 | -0.01 | 0.02 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 640 | 966 | 1.06 | -0.03 | 0.06 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,283 | 1,913 | 0.95 | -0.08 | 0.12 | -0.02 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 3,067 | 2,375 | 0.86 | -0.16 | 0.20 | -0.04 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 11.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.09 | +100.00% | 0.02 | 4,694 | 3,919 | 0.85 | -0.29 | 0.31 | -0.05 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 11.50 | 0.37 | 0.40 | 0.39 | 0.37 | +0.17 | +85.00% | 0.03 | 2,575 | 1,117 | 0.85 | -0.46 | 0.38 | -0.05 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 12.00 | 0.68 | 0.71 | 0.70 | 0.68 | +0.29 | +74.36% | 0.06 | 1,199 | 4,741 | 0.88 | -0.64 | 0.35 | -0.05 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 12.50 | 1.06 | 1.11 | 1.09 | 1.05 | +0.36 | +52.18% | 0.09 | 233 | 563 | 0.91 | -0.77 | 0.27 | -0.04 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 13.00 | 1.30 | 1.67 | 1.49 | 1.50 | +0.42 | +38.89% | 0.11 | 27 | 74 | 1.91 | -0.86 | 0.19 | -0.04 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 13.50 | 1.87 | 2.09 | 1.98 | 2.01 | +0.50 | +33.12% | 0.15 | 3 | 349 | 0.90 | -0.91 | 0.13 | -0.03 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 14.00 | 2.34 | 2.51 | 2.43 | 2.66 | 0.00 | 0.00% | 0.17 | 0 | 323 | 2.73 | -0.94 | 0.09 | -0.02 | 7/1/2025 | 7/7/2025 3:59:52 PM EST |
| 14.50 | 2.63 | 3.05 | 2.84 | 2.48 | 0.00 | 0.00% | 0.20 | 0 | 70 | 3.04 | -0.96 | 0.06 | -0.01 | 7/2/2025 | 7/7/2025 3:59:52 PM EST |
| 15.00 | 3.40 | 3.50 | 3.45 | 3.60 | +0.73 | +25.44% | 0.23 | 23 | 326 | 3.51 | -0.98 | 0.03 | -0.01 | 7/7/2025 | 7/7/2025 3:59:52 PM EST |
| 16.00 | 4.35 | 5.70 | 5.03 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/7/2025 3:59:52 PM EST |
| 17.00 | 5.40 | 6.40 | 5.90 | % | 0.35 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 17.50 | 5.80 | 7.70 | 6.75 | % | 0.39 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 18.00 | 6.35 | 7.50 | 6.93 | % | 0.39 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 19.00 | 7.35 | 8.95 | 8.15 | % | 0.43 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST | |||
| 20.00 | 8.35 | 9.95 | 9.15 | % | 0.46 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:52 PM EST |