Options Chain for RIOT PLATFORMS INC COM (RIOT) - $20.98 as of 8/21/2026 3:17:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.75 | 20.80 | 18.78 | 19.64 | 0.00 | 0.00% | 18.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 2.00 | 15.80 | 19.80 | 17.80 | % | 8.90 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 3.00 | 15.10 | 18.85 | 16.98 | % | 5.66 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 4.00 | 13.75 | 17.85 | 15.80 | % | 3.95 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 5.00 | 12.85 | 16.80 | 14.83 | % | 2.97 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 6.00 | 11.85 | 15.85 | 13.85 | % | 2.31 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 7.00 | 11.05 | 14.85 | 12.95 | % | 1.85 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 8.00 | 10.25 | 13.85 | 12.05 | 10.75 | 0.00 | 0.00% | 1.51 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:10 PM EST |
| 9.00 | 8.90 | 12.90 | 10.90 | % | 1.21 | 0 | 0 | 2.91 | 0.99 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 10.00 | 9.00 | 11.40 | 10.20 | 9.75 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.27 | 0.98 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 11.00 | 7.80 | 11.00 | 9.40 | 9.40 | % | 0.85 | 9 | 0 | 2.39 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST | |
| 12.00 | 6.95 | 9.25 | 8.10 | 8.91 | +1.63 | +22.39% | 0.67 | 1 | 1 | 1.73 | 0.95 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 13.00 | 6.25 | 8.65 | 7.45 | 6.57 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.74 | 0.92 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 14.00 | 5.15 | 7.45 | 6.30 | 8.31 | +1.66 | +24.97% | 0.45 | 1 | 7 | 1.45 | 0.88 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 15.00 | 4.30 | 6.65 | 5.48 | 5.55 | 0.00 | 0.00% | 0.37 | 11 | 23 | 1.37 | 0.84 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 16.00 | 4.60 | 5.30 | 4.95 | 5.30 | 0.00 | 0.00% | 0.31 | 203 | 3 | 0.90 | 0.79 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 17.00 | 4.10 | 4.65 | 4.38 | 4.40 | +0.05 | +1.15% | 0.26 | 25 | 35 | 0.93 | 0.74 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 18.00 | 3.45 | 4.05 | 3.75 | 3.74 | -0.40 | -9.67% | 0.21 | 16 | 33 | 0.91 | 0.68 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 19.00 | 2.97 | 3.60 | 3.29 | 3.16 | -0.64 | -16.85% | 0.17 | 8 | 95 | 0.93 | 0.62 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 20.00 | 2.70 | 2.97 | 2.84 | 2.83 | -0.22 | -7.22% | 0.14 | 195 | 638 | 0.93 | 0.57 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 21.00 | 2.16 | 2.72 | 2.44 | 2.38 | -0.65 | -21.46% | 0.12 | 101 | 209 | 0.93 | 0.52 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 22.00 | 1.92 | 2.37 | 2.15 | 2.05 | -0.54 | -20.85% | 0.10 | 296 | 334 | 0.94 | 0.46 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 23.00 | 1.54 | 2.06 | 1.80 | 1.80 | -0.45 | -20.00% | 0.08 | 69 | 2,226 | 0.93 | 0.42 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 24.00 | 1.30 | 1.80 | 1.55 | 1.50 | -0.50 | -25.00% | 0.06 | 27 | 334 | 0.93 | 0.37 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 25.00 | 1.09 | 1.58 | 1.34 | 1.31 | -0.14 | -9.66% | 0.05 | 614 | 54 | 0.94 | 0.33 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 26.00 | 1.01 | 1.39 | 1.20 | 1.11 | -0.30 | -21.28% | 0.05 | 141 | 178 | 0.96 | 0.29 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 27.00 | 0.75 | 1.21 | 0.98 | 0.98 | -0.33 | -25.20% | 0.04 | 1,357 | 45 | 0.94 | 0.26 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 28.00 | 0.61 | 0.93 | 0.77 | 1.28 | +0.20 | +18.52% | 0.03 | 4 | 16 | 0.91 | 0.23 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 29.00 | 0.50 | 0.95 | 0.73 | 0.81 | -0.10 | -10.99% | 0.03 | 5 | 5 | 0.94 | 0.20 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 30.00 | 0.41 | 0.83 | 0.62 | 0.64 | -0.11 | -14.67% | 0.02 | 335 | 2,145 | 0.94 | 0.18 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 31.00 | 0.32 | 0.74 | 0.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.94 | 0.16 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 32.00 | 0.25 | 0.66 | 0.46 | 0.56 | +0.21 | +60.00% | 0.01 | 2 | 2 | 0.94 | 0.14 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 33.00 | 0.19 | 0.59 | 0.39 | % | 0.01 | 0 | 0 | 0.94 | 0.12 | 0.03 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 34.00 | 0.15 | 0.53 | 0.34 | 0.47 | +0.13 | +38.24% | 0.01 | 20 | 2 | 0.94 | 0.11 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 35.00 | 0.22 | 0.47 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,178 | 0.99 | 0.09 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 36.00 | 0.11 | 0.42 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.08 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 37.00 | 0.06 | 0.38 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.07 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 38.00 | 0.02 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.02 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 39.00 | 0.07 | 0.32 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.01 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 40.00 | 0.02 | 0.31 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 12 | 5 | 0.93 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 1.71 | 0.86 | % | 0.21 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.03 | -33.34% | 0.01 | 11 | 9 | 1.31 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 11.00 | 0.01 | 0.31 | 0.16 | 0.12 | +0.02 | +20.00% | 0.01 | 10 | 109,478 | 0.91 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 12.00 | 0.06 | 0.31 | 0.19 | 0.20 | -0.02 | -9.10% | 0.02 | 10 | 41 | 0.88 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 13.00 | 0.14 | 0.50 | 0.32 | 0.30 | -0.10 | -25.00% | 0.02 | 2 | 32 | 0.89 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 14.00 | 0.36 | 0.56 | 0.46 | 0.45 | -0.10 | -18.19% | 0.03 | 12 | 46 | 0.88 | -0.12 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 15.00 | 0.56 | 0.78 | 0.67 | 0.75 | +0.10 | +15.39% | 0.04 | 34 | 71 | 0.88 | -0.16 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 16.00 | 0.96 | 1.08 | 1.02 | 1.02 | +0.10 | +10.87% | 0.06 | 89 | 123 | 0.91 | -0.21 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 17.00 | 1.15 | 1.46 | 1.31 | 1.37 | +0.17 | +14.17% | 0.08 | 33 | 260 | 0.88 | -0.26 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 18.00 | 1.70 | 1.89 | 1.80 | 1.79 | +0.09 | +5.30% | 0.10 | 80 | 58 | 0.90 | -0.32 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 19.00 | 2.26 | 2.53 | 2.40 | 2.42 | +0.32 | +15.24% | 0.13 | 39 | 39 | 0.94 | -0.38 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 20.00 | 2.59 | 3.20 | 2.90 | 2.90 | +0.51 | +21.34% | 0.14 | 32 | 149 | 0.93 | -0.43 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 21.00 | 3.20 | 3.60 | 3.40 | 3.50 | % | 0.16 | 5 | 0 | 0.90 | -0.48 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST | |
| 22.00 | 3.80 | 4.50 | 4.15 | 4.25 | -0.64 | -13.09% | 0.19 | 24 | 3 | 0.93 | -0.54 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 23.00 | 4.50 | 5.20 | 4.85 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -0.58 | 0.05 | -0.03 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 24.00 | 5.25 | 5.95 | 5.60 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.93 | -0.63 | 0.05 | -0.03 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 25.00 | 6.00 | 6.60 | 6.30 | 6.20 | -0.56 | -8.29% | 0.25 | 1 | 51 | 0.91 | -0.67 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 26.00 | 6.80 | 7.60 | 7.20 | 7.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.71 | 0.05 | -0.02 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 27.00 | 7.75 | 8.45 | 8.10 | % | 0.30 | 0 | 0 | 0.97 | -0.74 | 0.04 | -0.02 | 8/21/2026 4:00:10 PM EST | |||
| 28.00 | 8.60 | 9.20 | 8.90 | % | 0.32 | 0 | 0 | 0.95 | -0.77 | 0.04 | -0.02 | 8/21/2026 4:00:10 PM EST | |||
| 29.00 | 9.35 | 10.20 | 9.78 | 8.21 | % | 0.34 | 5 | 0 | 0.92 | -0.80 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST | |
| 30.00 | 10.10 | 12.05 | 11.08 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.52 | -0.82 | 0.04 | -0.02 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 31.00 | 10.45 | 12.80 | 11.63 | % | 0.38 | 0 | 0 | 1.48 | -0.84 | 0.03 | -0.02 | 8/21/2026 4:00:10 PM EST | |||
| 32.00 | 11.15 | 13.55 | 12.35 | % | 0.39 | 0 | 0 | 1.44 | -0.86 | 0.03 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 33.00 | 12.30 | 14.80 | 13.55 | % | 0.41 | 0 | 0 | 1.59 | -0.88 | 0.03 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 34.00 | 12.50 | 16.40 | 14.45 | % | 0.42 | 0 | 0 | 1.85 | -0.89 | 0.02 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 35.00 | 13.80 | 17.10 | 15.45 | % | 0.44 | 0 | 0 | 1.79 | -0.91 | 0.02 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 36.00 | 14.95 | 17.70 | 16.33 | % | 0.45 | 0 | 0 | 1.69 | -0.92 | 0.02 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 37.00 | 15.75 | 18.80 | 17.28 | % | 0.47 | 0 | 0 | 1.77 | -0.93 | 0.02 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 38.00 | 16.30 | 20.00 | 18.15 | % | 0.48 | 0 | 0 | 1.88 | -0.94 | 0.02 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 39.00 | 18.10 | 20.20 | 19.15 | % | 0.49 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 40.00 | 18.65 | 21.20 | 19.93 | % | 0.50 | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.01 | 8/21/2026 4:00:10 PM EST |