Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.02 as of 8/14/2026 8:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.80 | 9.40 | 8.10 | % | 0.74 | 0 | 0 | 1.99 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 12.00 | 6.10 | 8.20 | 7.15 | % | 0.60 | 0 | 0 | 1.64 | 0.94 | 0.02 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 5.20 | 7.25 | 6.23 | % | 0.48 | 0 | 0 | 1.47 | 0.91 | 0.03 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 4.70 | 6.30 | 5.50 | % | 0.39 | 0 | 0 | 1.31 | 0.87 | 0.03 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 15.00 | 4.35 | 5.35 | 4.85 | 4.26 | % | 0.32 | 1 | 0 | 0.86 | 0.82 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 16.00 | 3.40 | 5.35 | 4.38 | 4.20 | % | 0.27 | 6 | 0 | 0.95 | 0.76 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 17.00 | 3.25 | 3.60 | 3.43 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.83 | 0.70 | 0.06 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 18.00 | 2.64 | 3.10 | 2.87 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.83 | 0.64 | 0.06 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 1.73 | 2.99 | 2.36 | 2.50 | -0.07 | -2.73% | 0.12 | 16 | 5 | 0.83 | 0.57 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 1.46 | 2.63 | 2.05 | 2.00 | -0.31 | -13.42% | 0.10 | 61 | 159 | 0.86 | 0.51 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 21.00 | 1.50 | 1.80 | 1.65 | 1.85 | -0.05 | -2.64% | 0.08 | 11 | 12 | 0.84 | 0.45 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.00 | 0.87 | 1.80 | 1.34 | 1.49 | -0.33 | -18.14% | 0.06 | 1 | 8 | 0.84 | 0.39 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 1.00 | 1.26 | 1.13 | 1.23 | -0.16 | -11.52% | 0.05 | 1 | 13 | 0.85 | 0.34 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 0.90 | 0.99 | 0.95 | 0.92 | -0.23 | -20.00% | 0.04 | 925 | 12,729 | 0.87 | 0.29 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 0.66 | 0.87 | 0.77 | 0.89 | -0.05 | -5.32% | 0.03 | 48 | 128 | 0.86 | 0.25 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 0.09 | 1.20 | 0.65 | % | 0.03 | 0 | 0 | 0.82 | 0.21 | 0.05 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 27.00 | 0.26 | 0.76 | 0.51 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | 0.18 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 1.18 | 0.60 | % | 0.02 | 0 | 0 | 0.84 | 0.15 | 0.04 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 29.00 | 0.02 | 1.00 | 0.51 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.13 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.68 | 0.35 | 0.30 | -0.27 | -47.37% | 0.01 | 1 | 1 | 0.81 | 0.11 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.79 | 0.40 | % | 0.04 | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 12.00 | 0.01 | 1.16 | 0.59 | % | 0.05 | 0 | 0 | 1.11 | -0.06 | 0.02 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 0.93 | -0.09 | 0.03 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 0.01 | 0.96 | 0.49 | 0.53 | % | 0.03 | 2 | 0 | 0.79 | -0.13 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 15.00 | 0.01 | 1.87 | 0.94 | 0.79 | +0.10 | +14.50% | 0.06 | 10 | 150 | 0.88 | -0.18 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.00 | 0.79 | 1.06 | 0.93 | 1.13 | +0.09 | +8.66% | 0.06 | 12 | 2 | 0.84 | -0.24 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 0.81 | 2.03 | 1.42 | 1.34 | % | 0.08 | 1 | 0 | 0.89 | -0.30 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 18.00 | 1.35 | 1.98 | 1.67 | 1.79 | -0.01 | -0.56% | 0.09 | 5 | 6 | 0.81 | -0.36 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 1.80 | 2.71 | 2.26 | % | 0.12 | 0 | 0 | 0.84 | -0.43 | 0.07 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 20.00 | 2.39 | 3.35 | 2.87 | 3.35 | +0.50 | +17.55% | 0.14 | 1 | 21 | 0.86 | -0.49 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 21.00 | 3.10 | 3.80 | 3.45 | % | 0.16 | 0 | 0 | 0.83 | -0.55 | 0.07 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 22.00 | 2.85 | 5.80 | 4.33 | 4.58 | % | 0.20 | 1 | 0 | 1.43 | -0.61 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 23.00 | 4.80 | 5.25 | 5.03 | 5.18 | % | 0.22 | 5 | 0 | 0.88 | -0.66 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 24.00 | 3.80 | 7.10 | 5.45 | % | 0.23 | 0 | 0 | 1.38 | -0.71 | 0.06 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 25.00 | 6.40 | 6.90 | 6.65 | % | 0.27 | 0 | 0 | 0.88 | -0.75 | 0.05 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 26.00 | 6.75 | 8.75 | 7.75 | % | 0.30 | 0 | 0 | 1.41 | -0.79 | 0.05 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 27.00 | 7.80 | 9.30 | 8.55 | % | 0.32 | 0 | 0 | 1.31 | -0.82 | 0.04 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 28.00 | 8.45 | 10.55 | 9.50 | % | 0.34 | 0 | 0 | 1.48 | -0.85 | 0.04 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 29.00 | 9.40 | 11.10 | 10.25 | % | 0.35 | 0 | 0 | 1.35 | -0.87 | 0.03 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 30.00 | 9.85 | 13.05 | 11.45 | % | 0.38 | 0 | 0 | 1.80 | -0.89 | 0.03 | -0.01 | 8/14/2026 3:59:54 PM EST |