Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.22 as of 11/6/2026 8:04:44 AM 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 | 15.40 | 16.60 | 16.00 | 15.93 | +2.14 | +15.52% | 16.00 | 6 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 2.00 | 14.50 | 16.05 | 15.28 | 15.05 | +1.39 | +10.18% | 7.64 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 3.00 | 13.20 | 15.95 | 14.58 | 8.81 | 0.00 | 0.00% | 4.86 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:15 PM EST |
| 4.00 | 11.80 | 14.90 | 13.35 | 9.45 | 0.00 | 0.00% | 3.34 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:15 PM EST |
| 5.00 | 10.95 | 13.70 | 12.33 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 6.00 | 10.00 | 12.75 | 11.38 | 10.45 | % | 1.90 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST | |
| 7.00 | 8.90 | 11.95 | 10.43 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 8.00 | 7.90 | 10.35 | 9.13 | 6.15 | 0.00 | 0.00% | 1.14 | 0 | 4 | 7.82 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:15 PM EST |
| 9.00 | 6.15 | 8.70 | 7.43 | 7.52 | % | 0.83 | 4 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST | |
| 9.50 | 6.60 | 8.60 | 7.60 | % | 0.80 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 10.00 | 5.95 | 7.60 | 6.78 | 4.90 | 0.00 | 0.00% | 0.68 | 0 | 13 | 4.61 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:15 PM EST |
| 10.50 | 5.50 | 7.85 | 6.68 | 3.63 | 0.00 | 0.00% | 0.64 | 0 | 4 | 5.66 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:15 PM EST |
| 11.00 | 5.10 | 6.75 | 5.93 | 5.94 | +1.24 | +26.39% | 0.54 | 12 | 51 | 4.27 | 1.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 11.50 | 5.00 | 6.05 | 5.53 | 5.60 | +1.88 | +50.54% | 0.48 | 3 | 39 | 3.35 | 0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 12.00 | 3.80 | 5.85 | 4.83 | 4.90 | +1.58 | +47.59% | 0.40 | 84 | 234 | 3.59 | 0.98 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 12.50 | 3.35 | 5.10 | 4.23 | 4.10 | +1.16 | +39.46% | 0.34 | 4 | 460 | 3.16 | 0.96 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 13.00 | 3.60 | 4.55 | 4.08 | 3.70 | +0.91 | +32.62% | 0.31 | 80 | 19,881 | 1.90 | 0.94 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 13.50 | 2.97 | 3.85 | 3.41 | 3.40 | +1.20 | +54.55% | 0.25 | 44 | 1,594 | 1.96 | 0.91 | 0.06 | -0.03 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 14.00 | 2.35 | 3.40 | 2.88 | 2.47 | +0.82 | +49.70% | 0.21 | 634 | 2,761 | 2.11 | 0.87 | 0.08 | -0.04 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 14.50 | 2.41 | 2.80 | 2.61 | 2.50 | +0.90 | +56.25% | 0.18 | 218 | 5,569 | 1.34 | 0.82 | 0.10 | -0.05 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 15.00 | 1.98 | 2.48 | 2.23 | 2.03 | +0.90 | +79.65% | 0.15 | 446 | 2,367 | 1.35 | 0.76 | 0.11 | -0.06 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 15.50 | 1.74 | 2.00 | 1.87 | 1.89 | +0.91 | +92.86% | 0.12 | 544 | 431 | 1.34 | 0.70 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 16.00 | 1.45 | 1.55 | 1.50 | 1.55 | +0.75 | +93.75% | 0.09 | 2,099 | 2,370 | 1.25 | 0.63 | 0.13 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 16.50 | 1.16 | 1.30 | 1.23 | 1.22 | +0.62 | +103.34% | 0.07 | 414 | 2,985 | 1.22 | 0.56 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 17.00 | 0.99 | 1.07 | 1.03 | 1.04 | +0.63 | +153.66% | 0.06 | 34,825 | 14,080 | 1.26 | 0.49 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 17.50 | 0.73 | 0.87 | 0.80 | 0.78 | +0.39 | +100.00% | 0.05 | 2,330 | 5,126 | 1.22 | 0.43 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 18.00 | 0.61 | 0.70 | 0.66 | 0.67 | +0.37 | +123.34% | 0.04 | 3,485 | 829 | 1.24 | 0.36 | 0.13 | -0.07 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 18.50 | 0.47 | 0.54 | 0.51 | 0.53 | +0.27 | +103.85% | 0.03 | 538 | 619 | 1.23 | 0.30 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 19.00 | 0.36 | 0.42 | 0.39 | 0.40 | +0.21 | +110.53% | 0.02 | 3,411 | 248 | 1.23 | 0.25 | 0.11 | -0.06 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 19.50 | 0.25 | 0.32 | 0.29 | 0.28 | +0.07 | +33.34% | 0.01 | 385 | 58 | 1.19 | 0.21 | 0.10 | -0.06 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 20.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.12 | +109.10% | 0.01 | 4,794 | 4,034 | 1.23 | 0.17 | 0.09 | -0.05 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 20.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 38 | 52 | 1.22 | 0.13 | 0.07 | -0.04 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.03 | +42.86% | 0.01 | 2,064 | 274 | 1.16 | 0.11 | 0.06 | -0.04 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 21.50 | 0.03 | 0.16 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 56 | 7 | 1.19 | 0.08 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 3,104 | 1,257 | 1.20 | 0.06 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 22.50 | 0.02 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 13 | 2 | 1.17 | 0.05 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 56 | 1.30 | 0.04 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.23 | 0.02 | 0.02 | -0.01 | 11/4/2026 | 11/6/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 161 | 1.44 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.48 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 11/6/2026 4:00:15 PM EST |
| 27.00 | 0.00 | 1.92 | 0.96 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 37 | 4.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:15 PM EST |
| 28.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.24 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:15 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 4:00:15 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:15 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:15 PM EST |
| 5.00 | 0.00 | 1.83 | 0.92 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:15 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:15 PM EST |
| 7.00 | 0.00 | 1.36 | 0.68 | % | 0.10 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 74 | 5.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:15 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 664 | 2.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.01 | 238 | 2,474 | 2.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 14,572 | 2.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 11.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 871 | 1.66 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 11.50 | 0.01 | 0.08 | 0.05 | 0.09 | -0.08 | -47.06% | 0.00 | 40 | 1,609 | 1.63 | -0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 12.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 303 | 1,455 | 1.43 | -0.02 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 12.50 | 0.03 | 0.14 | 0.09 | 0.06 | -0.30 | -83.34% | 0.01 | 134 | 198 | 1.28 | -0.04 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 13.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.34 | -75.56% | 0.01 | 249 | 11,023 | 1.28 | -0.06 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 13.50 | 0.14 | 0.21 | 0.18 | 0.15 | -0.49 | -76.57% | 0.01 | 259 | 377 | 1.29 | -0.09 | 0.06 | -0.03 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 14.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.55 | -70.52% | 0.02 | 220 | 2,141 | 1.25 | -0.13 | 0.08 | -0.04 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 14.50 | 0.29 | 0.35 | 0.32 | 0.30 | -0.66 | -68.75% | 0.02 | 174 | 80 | 1.26 | -0.18 | 0.10 | -0.05 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 15.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.90 | -67.67% | 0.03 | 4,397 | 12,143 | 1.25 | -0.24 | 0.11 | -0.06 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 15.50 | 0.56 | 0.63 | 0.60 | 0.59 | -1.62 | -73.31% | 0.04 | 390 | 139 | 1.23 | -0.30 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 16.00 | 0.76 | 0.83 | 0.80 | 0.79 | -1.01 | -56.12% | 0.05 | 3,991 | 3,982 | 1.21 | -0.37 | 0.13 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 16.50 | 0.98 | 1.06 | 1.02 | 1.04 | -1.26 | -54.79% | 0.06 | 490 | 54 | 1.21 | -0.44 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 17.00 | 1.22 | 1.34 | 1.28 | 1.26 | -1.40 | -52.64% | 0.08 | 195 | 426 | 1.20 | -0.51 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 17.50 | 1.50 | 1.67 | 1.59 | 1.55 | -0.77 | -33.19% | 0.09 | 1,260 | 30 | 1.18 | -0.57 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 18.00 | 1.77 | 2.00 | 1.89 | 1.89 | -1.59 | -45.69% | 0.10 | 112 | 776 | 1.17 | -0.64 | 0.13 | -0.07 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 18.50 | 2.14 | 2.37 | 2.26 | 2.31 | -1.46 | -38.73% | 0.12 | 32 | 28 | 1.17 | -0.70 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 19.00 | 2.26 | 3.60 | 2.93 | 2.64 | -1.25 | -32.14% | 0.15 | 85 | 167 | 1.40 | -0.75 | 0.11 | -0.06 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 19.50 | 2.84 | 3.45 | 3.15 | 3.54 | % | 0.16 | 2 | 0 | 1.23 | -0.79 | 0.10 | -0.06 | 11/6/2026 | 11/6/2026 4:00:15 PM EST | |
| 20.00 | 2.66 | 4.40 | 3.53 | 3.48 | -1.87 | -34.96% | 0.18 | 11 | 77 | 1.27 | -0.83 | 0.09 | -0.05 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 20.50 | 3.75 | 4.30 | 4.03 | 4.45 | % | 0.20 | 2 | 0 | 2.29 | -0.87 | 0.07 | -0.04 | 11/6/2026 | 11/6/2026 4:00:15 PM EST | |
| 21.00 | 4.00 | 5.35 | 4.68 | 4.90 | -3.90 | -44.32% | 0.22 | 1 | 20 | 2.28 | -0.89 | 0.06 | -0.04 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 21.50 | 4.00 | 5.95 | 4.98 | 5.94 | -0.93 | -13.54% | 0.23 | 1 | 1 | 2.78 | -0.92 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 22.00 | 4.35 | 6.30 | 5.33 | 5.91 | -3.79 | -39.08% | 0.24 | 19 | 23 | 2.71 | -0.94 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 22.50 | 4.85 | 7.10 | 5.98 | % | 0.27 | 0 | 0 | 3.19 | -0.95 | 0.03 | -0.02 | 11/6/2026 4:00:15 PM EST | |||
| 23.00 | 5.35 | 7.25 | 6.30 | 7.85 | -3.45 | -30.54% | 0.27 | 2 | 30 | 2.86 | -0.96 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 24.00 | 6.80 | 8.65 | 7.73 | 9.81 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.57 | -0.98 | 0.02 | -0.01 | 10/19/2026 | 11/6/2026 4:00:15 PM EST |
| 25.00 | 7.60 | 9.50 | 8.55 | 11.34 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.57 | -0.99 | 0.01 | -0.01 | 11/5/2026 | 11/6/2026 4:00:15 PM EST |
| 26.00 | 8.65 | 10.45 | 9.55 | 12.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 4:00:15 PM EST |
| 27.00 | 9.80 | 12.35 | 11.08 | 12.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:15 PM EST |
| 28.00 | 10.60 | 13.10 | 11.85 | 12.35 | -2.16 | -14.89% | 0.42 | 1 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:15 PM EST |
| 29.00 | 11.60 | 13.65 | 12.63 | 16.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:15 PM EST |
| 30.00 | 12.60 | 15.30 | 13.95 | % | 0.46 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST | |||
| 35.00 | 17.60 | 19.65 | 18.63 | % | 0.53 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:15 PM EST |