Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.93 as of 10/7/2026 11:33:29 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 | 16.65 | 18.10 | 17.38 | 18.09 | 0.00 | 0.00% | 17.38 | 0 | 336 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 2.00 | 15.20 | 17.15 | 16.18 | % | 8.09 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 3.00 | 14.20 | 16.00 | 15.10 | % | 5.03 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 4.00 | 13.40 | 15.10 | 14.25 | % | 3.56 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 5.00 | 12.40 | 13.75 | 13.08 | 19.50 | 0.00 | 0.00% | 2.62 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:04 AM EST |
| 6.00 | 11.25 | 13.10 | 12.18 | 13.10 | 0.00 | 0.00% | 2.03 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:04 AM EST |
| 7.00 | 10.45 | 12.05 | 11.25 | % | 1.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 8.00 | 9.35 | 10.85 | 10.10 | 9.91 | 0.00 | 0.00% | 1.26 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 11:59:04 AM EST |
| 9.00 | 8.30 | 9.95 | 9.13 | 10.20 | 0.00 | 0.00% | 1.01 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:04 AM EST |
| 10.00 | 7.45 | 8.80 | 8.13 | 9.52 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.74 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 11:59:04 AM EST |
| 11.00 | 6.85 | 7.80 | 7.33 | 13.90 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.52 | 0.97 | 0.01 | -0.01 | 9/21/2026 | 10/7/2026 11:59:04 AM EST |
| 12.00 | 6.00 | 6.60 | 6.30 | 9.90 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.11 | 0.95 | 0.02 | -0.01 | 9/28/2026 | 10/7/2026 11:59:04 AM EST |
| 13.00 | 5.20 | 5.60 | 5.40 | 5.80 | -0.76 | -11.59% | 0.42 | 1 | 9 | 1.26 | 0.91 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 14.00 | 4.25 | 5.20 | 4.73 | 5.72 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.83 | 0.86 | 0.04 | -0.01 | 10/6/2026 | 10/7/2026 11:59:04 AM EST |
| 15.00 | 3.70 | 4.05 | 3.88 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 64 | 0.78 | 0.80 | 0.06 | -0.02 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 16.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.75 | -19.24% | 0.20 | 9 | 26 | 0.78 | 0.73 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 17.00 | 2.52 | 2.69 | 2.61 | 2.61 | -0.97 | -27.10% | 0.15 | 8 | 39 | 0.77 | 0.65 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 18.00 | 2.04 | 2.10 | 2.07 | 2.12 | -0.53 | -20.00% | 0.11 | 55 | 171 | 0.78 | 0.57 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 19.00 | 1.63 | 1.66 | 1.65 | 1.64 | -0.66 | -28.70% | 0.09 | 41 | 391 | 0.78 | 0.49 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 20.00 | 1.28 | 1.32 | 1.30 | 1.30 | -0.42 | -24.42% | 0.07 | 45 | 1,584 | 0.78 | 0.42 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 21.00 | 1.01 | 1.06 | 1.04 | 1.05 | -0.47 | -30.93% | 0.05 | 295 | 976 | 0.79 | 0.35 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 22.00 | 0.79 | 0.85 | 0.82 | 0.80 | -0.37 | -31.63% | 0.04 | 72 | 730 | 0.79 | 0.29 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 23.00 | 0.62 | 0.67 | 0.65 | 0.66 | -0.28 | -29.79% | 0.03 | 75 | 2,072 | 0.80 | 0.24 | 0.06 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 24.00 | 0.47 | 0.54 | 0.51 | 0.51 | -0.22 | -30.14% | 0.02 | 147 | 1,741 | 0.81 | 0.20 | 0.06 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 25.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.21 | -34.43% | 0.02 | 58 | 2,531 | 0.81 | 0.17 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 26.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.18 | -35.30% | 0.01 | 61 | 1,435 | 0.83 | 0.14 | 0.04 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 27.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.16 | -38.10% | 0.01 | 24 | 580 | 0.83 | 0.11 | 0.04 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 28.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.13 | -39.40% | 0.01 | 86 | 3,531 | 0.84 | 0.09 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 29.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 1,036 | 0.86 | 0.08 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 31 | 4,107 | 0.86 | 0.06 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 31.00 | 0.08 | 0.16 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 1,989 | 0.92 | 0.05 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 386 | 0.87 | 0.04 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 33.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.87 | 0.04 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.08 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.09 | 0.02 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 11:59:04 AM EST |
| 36.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 110 | 0.93 | 0.02 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.13 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 38.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 40 | 1,138 | 0.96 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.16 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:59:04 AM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 70 | 420 | 0.97 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:04 AM 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 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:04 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 4.00 | 0.00 | 0.54 | 0.27 | % | 0.07 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 11:59:04 AM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.08 | -0.01 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 11:59:04 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.98 | -0.03 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 12.00 | 0.09 | 0.13 | 0.11 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 953 | 0.80 | -0.05 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 13.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.04 | +21.06% | 0.02 | 10 | 296 | 0.80 | -0.09 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 14.00 | 0.36 | 0.39 | 0.38 | 0.38 | +0.10 | +35.72% | 0.03 | 6 | 178 | 0.80 | -0.14 | 0.04 | -0.01 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 15.00 | 0.58 | 0.64 | 0.61 | 0.62 | +0.15 | +31.92% | 0.04 | 48 | 494 | 0.79 | -0.20 | 0.06 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 16.00 | 0.89 | 0.98 | 0.94 | 0.96 | +0.25 | +35.22% | 0.06 | 23 | 239 | 0.79 | -0.27 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 17.00 | 1.29 | 1.36 | 1.33 | 1.36 | +0.25 | +22.53% | 0.08 | 2,043 | 1,289 | 0.79 | -0.35 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 18.00 | 1.79 | 1.86 | 1.83 | 1.78 | +0.29 | +19.47% | 0.10 | 124 | 866 | 0.78 | -0.43 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 19.00 | 2.37 | 2.43 | 2.40 | 2.40 | +0.44 | +22.45% | 0.13 | 28 | 931 | 0.79 | -0.51 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 20.00 | 3.00 | 3.10 | 3.05 | 3.01 | +0.45 | +17.58% | 0.15 | 7 | 326 | 0.79 | -0.58 | 0.08 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 21.00 | 3.65 | 3.90 | 3.78 | 3.79 | +0.59 | +18.44% | 0.18 | 4 | 321 | 0.80 | -0.65 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 22.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.53 | +13.35% | 0.21 | 1 | 443 | 0.80 | -0.71 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 23.00 | 5.25 | 5.50 | 5.38 | 4.72 | 0.00 | 0.00% | 0.23 | 0 | 145 | 0.72 | -0.76 | 0.06 | -0.02 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 24.00 | 6.10 | 6.40 | 6.25 | 6.05 | +0.80 | +15.24% | 0.26 | 5 | 235 | 0.79 | -0.80 | 0.06 | -0.02 | 10/7/2026 | 10/7/2026 11:59:04 AM EST |
| 25.00 | 6.95 | 7.30 | 7.13 | 6.43 | 0.00 | 0.00% | 0.29 | 0 | 286 | 0.96 | -0.83 | 0.05 | -0.02 | 10/5/2026 | 10/7/2026 11:59:04 AM EST |
| 26.00 | 7.85 | 8.35 | 8.10 | 5.35 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.97 | -0.86 | 0.04 | -0.01 | 9/28/2026 | 10/7/2026 11:59:04 AM EST |
| 27.00 | 8.50 | 9.45 | 8.98 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.10 | -0.89 | 0.04 | -0.01 | 9/22/2026 | 10/7/2026 11:59:04 AM EST |
| 28.00 | 9.45 | 10.40 | 9.93 | 5.49 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.13 | -0.91 | 0.03 | -0.01 | 9/21/2026 | 10/7/2026 11:59:04 AM EST |
| 29.00 | 10.45 | 11.35 | 10.90 | 8.89 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.16 | -0.92 | 0.03 | -0.01 | 10/2/2026 | 10/7/2026 11:59:04 AM EST |
| 30.00 | 11.35 | 12.35 | 11.85 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.21 | -0.94 | 0.02 | -0.01 | 10/2/2026 | 10/7/2026 11:59:04 AM EST |
| 31.00 | 12.35 | 13.30 | 12.83 | 7.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -0.95 | 0.02 | -0.01 | 9/21/2026 | 10/7/2026 11:59:04 AM EST |
| 32.00 | 13.50 | 14.20 | 13.85 | % | 0.43 | 0 | 0 | 1.20 | -0.96 | 0.02 | -0.01 | 10/7/2026 11:59:04 AM EST | |||
| 33.00 | 14.30 | 15.35 | 14.83 | % | 0.45 | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.01 | 10/7/2026 11:59:04 AM EST | |||
| 34.00 | 15.30 | 16.45 | 15.88 | % | 0.47 | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 35.00 | 15.65 | 17.75 | 16.70 | 11.14 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.70 | -0.98 | 0.01 | 0.00 | 9/21/2026 | 10/7/2026 11:59:04 AM EST |
| 36.00 | 16.95 | 18.65 | 17.80 | % | 0.49 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 37.00 | 18.10 | 19.30 | 18.70 | % | 0.51 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 38.00 | 18.85 | 20.65 | 19.75 | % | 0.52 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 39.00 | 20.10 | 21.60 | 20.85 | % | 0.53 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST | |||
| 40.00 | 20.95 | 22.75 | 21.85 | % | 0.55 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 10/7/2026 11:59:04 AM EST |