Options Chain for RIOT PLATFORMS INC COM (RIOT) - $13.92 as of 12/26/2025 3:40:08 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 | 6.50 | 10.15 | 8.33 | 8.67 | 0.00 | 0.00% | 1.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 6.00 | 5.50 | 9.50 | 7.50 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.00 | 4.50 | 8.50 | 6.50 | % | 0.93 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.50 | 5.70 | 7.10 | 6.40 | % | 0.85 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 8.00 | 5.20 | 7.50 | 6.35 | 5.88 | -1.36 | -18.79% | 0.79 | 15 | 9 | 7.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 2.65 | 6.50 | 4.58 | 4.90 | -0.22 | -4.30% | 0.51 | 1 | 2 | 6.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 9.50 | 2.04 | 6.05 | 4.05 | 4.35 | % | 0.43 | 1 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 10.00 | 2.67 | 5.10 | 3.89 | 3.66 | -0.89 | -19.56% | 0.39 | 16 | 20 | 4.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 10.50 | 1.06 | 4.95 | 3.01 | 3.33 | -0.52 | -13.51% | 0.29 | 14 | 39 | 5.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 2.21 | 3.05 | 2.63 | 2.45 | -0.26 | -9.60% | 0.24 | 4 | 66 | 2.32 | 0.99 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.50 | 0.92 | 3.20 | 2.06 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.09 | 0.97 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 0.24 | 3.35 | 1.80 | 1.50 | -0.40 | -21.06% | 0.15 | 5 | 33 | 3.72 | 0.91 | 0.14 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 12.50 | 0.30 | 1.80 | 1.05 | 1.18 | -0.47 | -28.49% | 0.08 | 12 | 71 | 1.81 | 0.82 | 0.24 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 0.65 | 0.73 | 0.69 | 0.66 | -0.49 | -42.61% | 0.05 | 380 | 780 | 0.61 | 0.67 | 0.34 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.50 | 0.37 | 0.43 | 0.40 | 0.39 | -0.36 | -48.00% | 0.03 | 1,065 | 345 | 0.59 | 0.49 | 0.38 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.31 | -58.50% | 0.01 | 4,709 | 1,349 | 0.58 | 0.31 | 0.34 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.23 | -67.65% | 0.01 | 918 | 1,425 | 0.60 | 0.19 | 0.24 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 5,763 | 2,086 | 0.64 | 0.12 | 0.16 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 438 | 1,995 | 0.66 | 0.10 | 0.12 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 754 | 2,174 | 0.80 | 0.05 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 95 | 625 | 0.91 | 0.03 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 2,375 | 0.91 | 0.02 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.50 | 0.02 | 0.20 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 16 | 153 | 1.30 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 548 | 1.21 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.50 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 747 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 301 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 303 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 791 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.12 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.75 | +0.69 | +1,150.00% | 0.00 | 1 | 51 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.75 | +0.70 | +1,400.00% | 0.00 | 1 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.63 | 0.82 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 3 | 7.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 65 | 3.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 71 | 1.01 | -0.01 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 139 | 121 | 0.80 | -0.03 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 163 | 3,957 | 0.66 | -0.09 | 0.14 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 12.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 4,366 | 649 | 0.59 | -0.18 | 0.24 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.02 | 530 | 606 | 0.57 | -0.33 | 0.34 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 13.50 | 0.43 | 0.47 | 0.45 | 0.45 | +0.07 | +18.43% | 0.03 | 902 | 1,003 | 0.56 | -0.51 | 0.38 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.00 | 0.75 | 0.86 | 0.81 | 0.81 | +0.20 | +32.79% | 0.06 | 4,488 | 841 | 0.62 | -0.69 | 0.34 | -0.03 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 14.50 | 0.84 | 1.37 | 1.11 | 1.16 | +0.21 | +22.11% | 0.08 | 388 | 2,927 | 1.11 | -0.81 | 0.24 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.00 | 1.55 | 1.78 | 1.67 | 1.65 | +0.35 | +26.93% | 0.11 | 92 | 418 | 0.93 | -0.88 | 0.16 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 15.50 | 1.29 | 2.88 | 2.09 | 1.93 | +0.06 | +3.21% | 0.13 | 43 | 104 | 2.06 | -0.90 | 0.12 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.00 | 2.37 | 3.40 | 2.89 | 2.56 | +0.31 | +13.78% | 0.18 | 72 | 768 | 2.26 | -0.95 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 16.50 | 2.67 | 3.20 | 2.94 | 2.88 | -0.07 | -2.38% | 0.18 | 16 | 130 | 1.17 | -0.97 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.00 | 2.17 | 4.95 | 3.56 | 3.37 | +0.12 | +3.70% | 0.21 | 26 | 25 | 3.39 | -0.98 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 17.50 | 2.00 | 5.90 | 3.95 | 3.65 | -0.22 | -5.69% | 0.23 | 4 | 17 | 4.17 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.00 | 4.25 | 5.05 | 4.65 | 4.42 | +0.17 | +4.00% | 0.26 | 11 | 183 | 2.29 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 18.50 | 4.10 | 7.05 | 5.58 | 4.87 | 0.00 | 0.00% | 0.30 | 0 | 27 | 4.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 19.00 | 5.15 | 7.55 | 6.35 | 5.42 | +1.02 | +23.19% | 0.33 | 2 | 67 | 4.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 19.50 | 5.05 | 8.05 | 6.55 | 5.87 | 0.00 | 0.00% | 0.34 | 0 | 19 | 4.94 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 5.45 | 6.85 | 6.15 | 4.77 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 20.50 | 5.95 | 7.35 | 6.65 | 6.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 6.45 | 7.85 | 7.15 | 5.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 21.50 | 6.95 | 8.35 | 7.65 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 22.00 | 6.50 | 8.85 | 7.68 | 6.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 7.95 | 9.35 | 8.65 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 23.00 | 8.45 | 9.85 | 9.15 | 7.93 | 0.00 | 0.00% | 0.40 | 0 | 48 | 2.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:02 PM EST |
| 23.50 | 8.95 | 10.35 | 9.65 | 8.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 9.45 | 10.85 | 10.15 | % | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 24.50 | 9.95 | 11.30 | 10.63 | % | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 10.05 | 12.35 | 11.20 | % | 0.45 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.50 | 10.50 | 12.80 | 11.65 | % | 0.46 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 26.00 | 11.05 | 13.25 | 12.15 | % | 0.47 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 26.50 | 11.50 | 13.75 | 12.63 | % | 0.48 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.00 | 12.00 | 14.25 | 13.13 | % | 0.49 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.50 | 12.50 | 14.75 | 13.63 | % | 0.50 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 28.00 | 13.00 | 15.25 | 14.13 | 12.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 13.45 | 17.55 | 15.50 | % | 0.53 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 14.45 | 18.55 | 16.50 | % | 0.55 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |