Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.91 as of 8/19/2026 2:57:19 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 | 15.95 | 19.95 | 17.95 | % | 17.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 2.00 | 15.00 | 19.00 | 17.00 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 3.00 | 14.10 | 18.05 | 16.08 | % | 5.36 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 4.00 | 13.05 | 17.05 | 15.05 | % | 3.76 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 5.00 | 12.00 | 16.05 | 14.03 | % | 2.81 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 6.00 | 11.15 | 15.00 | 13.08 | % | 2.18 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 7.00 | 10.10 | 14.00 | 12.05 | % | 1.72 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 8.00 | 9.10 | 13.10 | 11.10 | 10.75 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 2:58:56 PM EST |
| 9.00 | 8.70 | 12.05 | 10.38 | % | 1.15 | 0 | 0 | 2.88 | 0.99 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 10.00 | 8.45 | 10.25 | 9.35 | 9.75 | +0.40 | +4.28% | 0.93 | 1 | 2 | 1.97 | 0.98 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 11.00 | 7.45 | 9.35 | 8.40 | % | 0.76 | 0 | 0 | 1.81 | 0.96 | 0.01 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 12.00 | 6.55 | 8.40 | 7.48 | 7.28 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.63 | 0.93 | 0.02 | -0.01 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 13.00 | 6.10 | 7.35 | 6.73 | 6.57 | % | 0.52 | 1 | 0 | 0.99 | 0.90 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST | |
| 14.00 | 5.30 | 6.65 | 5.98 | 6.45 | +0.73 | +12.77% | 0.43 | 5 | 2 | 1.08 | 0.85 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 15.00 | 4.55 | 5.25 | 4.90 | 5.00 | -0.18 | -3.48% | 0.33 | 2 | 11 | 0.88 | 0.80 | 0.04 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 16.00 | 4.05 | 4.45 | 4.25 | 4.34 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.88 | 0.75 | 0.05 | -0.02 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 17.00 | 3.45 | 3.90 | 3.68 | 3.70 | +0.05 | +1.37% | 0.22 | 3 | 9 | 0.90 | 0.69 | 0.05 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 18.00 | 2.89 | 3.35 | 3.12 | 3.90 | +0.77 | +24.61% | 0.17 | 2 | 32 | 0.88 | 0.63 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 19.00 | 2.45 | 2.84 | 2.65 | 2.74 | 0.00 | 0.00% | 0.14 | 60 | 65 | 0.88 | 0.57 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 20.00 | 2.20 | 2.31 | 2.26 | 2.25 | -0.06 | -2.60% | 0.11 | 908 | 194 | 0.88 | 0.51 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 21.00 | 1.84 | 1.95 | 1.90 | 1.91 | -0.01 | -0.53% | 0.09 | 86 | 231 | 0.88 | 0.46 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 22.00 | 1.54 | 1.79 | 1.67 | 1.85 | +0.21 | +12.81% | 0.08 | 137 | 228 | 0.90 | 0.41 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 23.00 | 1.32 | 1.47 | 1.40 | 1.46 | +0.04 | +2.82% | 0.06 | 7 | 1,190 | 0.89 | 0.36 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 24.00 | 1.04 | 1.25 | 1.15 | 1.32 | -0.11 | -7.70% | 0.05 | 328 | 337 | 0.90 | 0.31 | 0.05 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 25.00 | 0.86 | 1.12 | 0.99 | 0.97 | -0.06 | -5.83% | 0.04 | 12 | 6 | 0.90 | 0.27 | 0.05 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 26.00 | 0.71 | 1.02 | 0.87 | 0.98 | +0.06 | +6.53% | 0.03 | 1 | 3 | 0.91 | 0.24 | 0.05 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 27.00 | 0.58 | 0.85 | 0.72 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.92 | 0.21 | 0.04 | -0.02 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 28.00 | 0.54 | 0.79 | 0.67 | 0.28 | -0.33 | -54.10% | 0.02 | 1 | 2 | 0.94 | 0.18 | 0.04 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 29.00 | 0.45 | 0.72 | 0.59 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.15 | 0.04 | -0.01 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 30.00 | 0.28 | 0.63 | 0.46 | 0.35 | -0.15 | -30.00% | 0.02 | 97 | 2,043 | 0.92 | 0.13 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 31.00 | 0.32 | 0.54 | 0.43 | 0.48 | % | 0.01 | 7 | 0 | 0.95 | 0.11 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST | |
| 32.00 | 0.23 | 0.49 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.09 | 0.03 | -0.01 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 33.00 | 0.02 | 0.46 | 0.24 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 34.00 | 0.01 | 0.43 | 0.22 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.07 | 0.02 | -0.01 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 35.00 | 0.10 | 0.36 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 12 | 2 | 0.98 | 0.06 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 36.00 | 0.01 | 0.24 | 0.13 | 0.25 | % | 0.00 | 10 | 0 | 0.87 | 0.05 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST | |
| 37.00 | 0.06 | 0.30 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 3 | 1.00 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.10 | 0.04 | 0.01 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 39.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.12 | 0.03 | 0.01 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 40.00 | 0.02 | 0.22 | 0.12 | 0.23 | +0.07 | +43.75% | 0.00 | 1 | 1 | 0.98 | 0.03 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 2:58:56 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 | 3.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 1.67 | 0.84 | % | 0.21 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.87 | 0.44 | % | 0.09 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.84 | 0.42 | % | 0.07 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 10.00 | 0.04 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 12 | 5 | 0.92 | -0.02 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 11.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.02 | -12.50% | 0.02 | 109,487 | 28 | 0.92 | -0.04 | 0.01 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 12.00 | 0.17 | 0.40 | 0.29 | 0.22 | -0.07 | -24.14% | 0.02 | 3 | 39 | 0.92 | -0.07 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 13.00 | 0.31 | 0.60 | 0.46 | 0.40 | +0.01 | +2.57% | 0.04 | 4 | 28 | 0.91 | -0.10 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 14.00 | 0.49 | 0.66 | 0.58 | 0.55 | -0.04 | -6.78% | 0.04 | 45 | 11 | 0.86 | -0.15 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 15.00 | 0.73 | 0.94 | 0.84 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.86 | -0.20 | 0.04 | -0.02 | 8/18/2026 | 8/19/2026 2:58:56 PM EST |
| 16.00 | 1.12 | 1.31 | 1.22 | 1.09 | -0.19 | -14.85% | 0.08 | 34 | 90 | 0.89 | -0.25 | 0.05 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 17.00 | 1.54 | 1.72 | 1.63 | 1.59 | 0.00 | 0.00% | 0.10 | 207 | 259 | 0.88 | -0.31 | 0.05 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 18.00 | 2.00 | 2.23 | 2.12 | 1.81 | -0.29 | -13.81% | 0.12 | 38 | 23 | 0.89 | -0.37 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 19.00 | 2.53 | 2.69 | 2.61 | 2.27 | -0.44 | -16.24% | 0.14 | 33 | 4 | 0.89 | -0.43 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 20.00 | 3.10 | 3.30 | 3.20 | 2.90 | -0.30 | -9.38% | 0.16 | 109 | 42 | 0.88 | -0.49 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 21.00 | 3.75 | 4.00 | 3.88 | % | 0.18 | 0 | 0 | 0.89 | -0.54 | 0.06 | -0.02 | 8/19/2026 2:58:56 PM EST | |||
| 22.00 | 4.40 | 4.65 | 4.53 | 4.89 | +0.78 | +18.98% | 0.21 | 2 | 2 | 0.89 | -0.59 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST |
| 23.00 | 5.10 | 5.50 | 5.30 | 5.50 | % | 0.23 | 1 | 0 | 0.88 | -0.64 | 0.06 | -0.02 | 8/19/2026 | 8/19/2026 2:58:56 PM EST | |
| 24.00 | 5.50 | 6.30 | 5.90 | % | 0.25 | 0 | 0 | 0.80 | -0.69 | 0.05 | -0.02 | 8/19/2026 2:58:56 PM EST | |||
| 25.00 | 6.75 | 7.15 | 6.95 | 6.76 | 0.00 | 0.00% | 0.28 | 0 | 51 | 0.90 | -0.73 | 0.05 | -0.02 | 8/17/2026 | 8/19/2026 2:58:56 PM EST |
| 26.00 | 7.00 | 8.05 | 7.53 | % | 0.29 | 0 | 0 | 1.02 | -0.76 | 0.05 | -0.02 | 8/19/2026 2:58:56 PM EST | |||
| 27.00 | 7.70 | 9.35 | 8.53 | % | 0.32 | 0 | 0 | 1.21 | -0.79 | 0.04 | -0.02 | 8/19/2026 2:58:56 PM EST | |||
| 28.00 | 8.55 | 10.25 | 9.40 | % | 0.34 | 0 | 0 | 1.24 | -0.82 | 0.04 | -0.02 | 8/19/2026 2:58:56 PM EST | |||
| 29.00 | 9.50 | 11.05 | 10.28 | % | 0.35 | 0 | 0 | 1.22 | -0.85 | 0.04 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 30.00 | 10.35 | 12.05 | 11.20 | % | 0.37 | 0 | 0 | 1.27 | -0.87 | 0.03 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 31.00 | 11.25 | 13.00 | 12.13 | % | 0.39 | 0 | 0 | 1.30 | -0.89 | 0.03 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 32.00 | 12.15 | 13.95 | 13.05 | % | 0.41 | 0 | 0 | 1.33 | -0.91 | 0.03 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 33.00 | 13.15 | 14.90 | 14.03 | % | 0.43 | 0 | 0 | 1.35 | -0.92 | 0.02 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 34.00 | 14.05 | 15.60 | 14.83 | % | 0.44 | 0 | 0 | 1.25 | -0.93 | 0.02 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 35.00 | 15.05 | 16.80 | 15.93 | % | 0.46 | 0 | 0 | 1.39 | -0.94 | 0.02 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 36.00 | 15.95 | 17.80 | 16.88 | % | 0.47 | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 37.00 | 17.00 | 18.75 | 17.88 | % | 0.48 | 0 | 0 | 1.45 | -0.96 | 0.01 | -0.01 | 8/19/2026 2:58:56 PM EST | |||
| 38.00 | 17.95 | 19.75 | 18.85 | % | 0.50 | 0 | 0 | 1.49 | -0.96 | 0.01 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 39.00 | 18.85 | 20.75 | 19.80 | % | 0.51 | 0 | 0 | 1.52 | -0.97 | 0.01 | 0.00 | 8/19/2026 2:58:56 PM EST | |||
| 40.00 | 19.25 | 22.30 | 20.78 | % | 0.52 | 0 | 0 | 1.81 | -0.97 | 0.01 | 0.00 | 8/19/2026 2:58:56 PM EST |