Dark

RIOT
Riot Platforms, Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2025 3:59:59 PM EDT

11.57USD+0.173%(+0.02)18,320,416

11.69Bid 11.71Ask 0.02Spread

Pre-market

Jul 9, 2025 8:20:30 AM EDT

11.70USD+1.126%(+0.13)99,298

After-hours

Jul 8, 2025 4:58:30 PM EDT

11.59USD+0.173%(+0.02)110,986

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
39,642	45,797	1,898	49,337

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.04	+300.00%	12	520	07-03	RIOT250718C00020000
19.00 C	0.05	+400.00%	76	183	06-26	RIOT250718C00019000
18.00 C	0.01	-80.00%	25	255	07-07	RIOT250718C00018000
17.00 C	0.04	-42.86%	22	771	07-07	RIOT250718C00017000
16.00 C	0.03	-66.67%	51	1,039	07-07	RIOT250718C00016000
15.00 C	0.06	-53.85%	501	5,577	07-07	RIOT250718C00015000
14.50 C	0.08	-52.94%	45	210	07-07	RIOT250718C00014500
14.00 C	0.12	-45.45%	1,148	2,089	07-07	RIOT250718C00014000
13.50 C	0.15	-53.13%	103	1,778	07-07	RIOT250718C00013500
13.00 C	0.22	-47.62%	3,681	11,855	07-07	RIOT250718C00013000
12.50 C	0.32	-45.76%	1,104	3,349	07-07	RIOT250718C00012500
12.00 C	0.44	-38.03%	1,328	18,171	07-07	RIOT250718C00012000
11.50 C	0.67	-36.19%	2,030	2,972	07-07	RIOT250718C00011500
11.00 C	0.93	-34.04%	907	11,887	07-07	RIOT250718C00011000
10.50 C	1.28	-26.86%	289	803	07-07	RIOT250718C00010500
10.00 C	1.70	-23.42%	728	13,850	07-07	RIOT250718C00010000
9.50 C	2.15	-20.37%	687	727	07-07	RIOT250718C00009500
9.00 C	2.48	-22.01%	409	3,324	07-07	RIOT250718C00009000
8.50 C	3.10	-15.07%	20	1,988	07-07	RIOT250718C00008500
8.00 C	3.46	-17.81%	38	2,137	07-07	RIOT250718C00008000
7.50 C	3.84	+3.78%	386	426	07-07	RIOT250718C00007500
7.00 C	4.45	-17.59%	142	1,283	07-07	RIOT250718C00007000
6.50 C	3.90	+50.58%	2	4	06-26	RIOT250718C00006500
6.00 C	6.22	+12.89%	63	162	07-02	RIOT250718C00006000
5.50 C	5.90	0%	2	2	06-30	RIOT250718C00005500
5.00 C	6.50	+0.78%	10	53	07-07	RIOT250718C00005000
4.50 C	0	0%	0			RIOT250718C00004500
4.00 C	7.48	+50.20%	1	4	07-01	RIOT250718C00004000
3.00 C	7.95	-1.85%	3	8	07-07	RIOT250718C00003000
2.00 C	8.00	+0.38%	1	4	06-25	RIOT250718C00002000
1.00 C	11.11	+23.44%	8	8	07-02	RIOT250718C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	7.80	-5.45%	2	8	07-03	RIOT250718P00020000
19.00 P	0	0%	0			RIOT250718P00019000
18.00 P	6.40	0.00%	1	1	07-07	RIOT250718P00018000
17.00 P	4.90	0%	1	1	07-02	RIOT250718P00017000
16.00 P	3.75	-33.86%	80	6	07-03	RIOT250718P00016000
15.00 P	2.95	-19.62%	120	6	07-03	RIOT250718P00015000
14.50 P	3.45	+33.20%	11	81	07-07	RIOT250718P00014500
14.00 P	3.10	+56.57%	20	229	07-07	RIOT250718P00014000
13.50 P	2.28	+58.33%	4	143	07-07	RIOT250718P00013500
13.00 P	1.77	+37.21%	14	330	07-07	RIOT250718P00013000
12.50 P	1.35	+56.98%	23	157	07-07	RIOT250718P00012500
12.00 P	0.87	+42.62%	255	936	07-07	RIOT250718P00012000
11.50 P	0.59	+51.28%	897	1,123	07-07	RIOT250718P00011500
11.00 P	0.36	+56.52%	964	2,017	07-07	RIOT250718P00011000
10.50 P	0.22	+57.14%	408	581	07-07	RIOT250718P00010500
10.00 P	0.11	+57.14%	868	3,224	07-07	RIOT250718P00010000
9.50 P	0.08	+60.00%	149	1,040	07-07	RIOT250718P00009500
9.00 P	0.06	+50.00%	287	9,541	07-07	RIOT250718P00009000
8.50 P	0.03	-81.25%	4	842	07-07	RIOT250718P00008500
8.00 P	0.02	0.00%	96	17,244	07-07	RIOT250718P00008000
7.50 P	0.02	0.00%	1	150	07-02	RIOT250718P00007500
7.00 P	0.01	-50.00%	61	5,370	07-07	RIOT250718P00007000
6.50 P	0.03	+200.00%	2	2,045	07-02	RIOT250718P00006500
6.00 P	0.01	0.00%	3	5,253	07-03	RIOT250718P00006000
5.50 P	0	0%	0			RIOT250718P00005500
5.00 P	0.01	0.00%	2	625	07-02	RIOT250718P00005000
4.50 P	0	0%	0			RIOT250718P00004500
4.00 P	0.01	-50.00%	300	280	07-07	RIOT250718P00004000
3.00 P	0.01	0%	1	1	07-07	RIOT250718P00003000
2.00 P	0.01	0%	1	1	06-09	RIOT250718P00002000
1.00 P	0	0%	0			RIOT250718P00001000