Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.74 as of 10/14/2026 6:54:00 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
10.00 3.90 6.55 5.23 % 0.52 0 0 2.02 0.92 0.03 -0.01 10/14/2026 4:00:12 PM EST
11.00 3.00 5.65 4.33 7.10 0.00 0.00% 0.39 0 1 1.79 0.87 0.04 -0.02 10/9/2026 10/14/2026 4:00:12 PM EST
12.00 2.25 4.85 3.55 % 0.30 0 0 1.63 0.82 0.05 -0.02 10/14/2026 4:00:12 PM EST
13.00 1.59 4.20 2.90 % 0.22 0 0 1.56 0.75 0.07 -0.02 10/14/2026 4:00:12 PM EST
13.50 2.15 2.92 2.54 2.43 % 0.19 4 0 0.72 0.72 0.07 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
14.00 1.76 2.49 2.13 2.34 -1.10 -31.98% 0.15 8 2 0.67 0.68 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
14.50 1.46 2.72 2.09 1.89 % 0.14 4 0 0.80 0.64 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
15.00 1.69 2.01 1.85 2.02 -1.23 -37.85% 0.12 4 10 0.80 0.59 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
15.50 1.48 1.80 1.64 1.74 % 0.11 3 0 0.81 0.55 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
16.00 1.28 1.55 1.42 1.41 -0.33 -18.97% 0.09 4 5 0.80 0.51 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
16.50 1.20 1.38 1.29 1.28 -0.63 -32.99% 0.08 22 13 0.83 0.47 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
17.00 0.82 1.25 1.04 1.09 -0.68 -38.42% 0.06 3 49 0.78 0.42 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
17.50 0.87 1.24 1.06 0.95 -0.61 -39.11% 0.06 6 15 0.86 0.38 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
18.00 0.73 0.96 0.85 0.93 -0.49 -34.51% 0.05 1 33 0.82 0.34 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
18.50 0.44 0.87 0.66 1.35 0.00 0.00% 0.04 0 1 0.77 0.30 0.08 -0.02 10/13/2026 10/14/2026 4:00:12 PM EST
19.00 0.58 0.79 0.69 0.64 -0.56 -46.67% 0.04 10 103 0.85 0.27 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
19.50 0.41 1.82 1.12 % 0.06 0 0 1.11 0.25 0.07 -0.02 10/14/2026 4:00:12 PM EST
20.00 0.27 0.63 0.45 0.48 -0.47 -49.48% 0.02 25 20 0.80 0.20 0.07 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
20.50 0.04 0.58 0.31 0.73 0.00 0.00% 0.02 0 1 0.70 0.16 0.06 -0.01 10/13/2026 10/14/2026 4:00:12 PM EST
21.00 0.01 1.07 0.54 0.68 0.00 0.00% 0.03 0 7 0.83 0.15 0.06 -0.01 10/13/2026 10/14/2026 4:00:12 PM EST
21.50 0.27 1.02 0.65 0.43 0.00 0.00% 0.03 0 2 1.04 0.14 0.05 -0.01 10/13/2026 10/14/2026 4:00:12 PM EST
22.00 0.01 1.24 0.63 0.24 -0.06 -20.00% 0.03 1 4 0.95 0.11 0.05 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
22.50 0.01 1.48 0.75 0.40 0.00 0.00% 0.03 0 9 1.04 0.10 0.04 -0.01 10/13/2026 10/14/2026 4:00:12 PM EST
23.00 0.02 0.60 0.31 0.23 -0.22 -48.89% 0.01 1 4 0.85 0.07 0.03 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
23.50 0.01 0.78 0.40 0.44 0.00 0.00% 0.02 0 5 0.91 0.06 0.03 -0.01 10/13/2026 10/14/2026 4:00:12 PM EST
24.00 0.01 0.47 0.24 0.21 -0.24 -53.34% 0.01 24 6 0.84 0.05 0.03 0.00 10/14/2026 10/14/2026 4:00:12 PM EST
25.00 0.01 1.16 0.59 0.27 0.00 0.00% 0.02 0 5 1.11 0.04 0.02 0.00 10/13/2026 10/14/2026 4:00:12 PM EST
26.00 0.04 0.84 0.44 % 0.02 0 0 1.13 0.03 0.02 0.00 10/14/2026 4:00:12 PM EST
27.00 0.02 0.98 0.50 0.22 0.00 0.00% 0.02 0 23 1.19 0.02 0.01 0.00 10/13/2026 10/14/2026 4:00:12 PM EST
30.00 0.00 2.17 1.09 % 0.04 0 0 2.51 0.02 0.01 0.00 10/14/2026 4:00:12 PM EST
35.00 0.00 2.14 1.07 % 0.03 0 0 2.75 0.00 0.00 0.00 10/14/2026 4:00:12 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
10.00 0.01 0.39 0.20 0.20 % 0.02 11 0 0.88 -0.08 0.03 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
11.00 0.01 0.55 0.28 % 0.03 0 0 0.79 -0.13 0.04 -0.02 10/14/2026 4:00:12 PM EST
12.00 0.45 0.66 0.56 0.25 0.00 0.00% 0.05 0 1 0.93 -0.18 0.05 -0.02 10/9/2026 10/14/2026 4:00:12 PM EST
13.00 0.72 0.98 0.85 0.76 +0.36 +90.00% 0.07 18 3 0.92 -0.25 0.07 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
13.50 0.82 1.10 0.96 0.49 0.00 0.00% 0.07 0 4 0.88 -0.28 0.07 -0.02 10/9/2026 10/14/2026 4:00:12 PM EST
14.00 0.77 1.50 1.14 1.12 +0.37 +49.34% 0.08 1 4 0.86 -0.32 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
14.50 1.40 1.65 1.53 1.52 +0.55 +56.71% 0.11 7 7 0.94 -0.36 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
15.00 1.64 1.92 1.78 1.75 +0.72 +69.91% 0.12 90 6 0.94 -0.41 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
15.50 1.91 2.31 2.11 1.63 +0.39 +31.46% 0.14 4 5 0.97 -0.45 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
16.00 2.23 2.64 2.44 2.03 +0.49 +31.82% 0.15 4 13 0.98 -0.49 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
16.50 2.10 3.15 2.63 % 0.16 0 0 0.92 -0.53 0.09 -0.02 10/14/2026 4:00:12 PM EST
17.00 2.70 3.25 2.98 2.65 +0.72 +37.31% 0.18 2 1 0.93 -0.58 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
17.50 2.11 3.90 3.01 2.99 +0.79 +35.91% 0.17 6 3 1.18 -0.62 0.09 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
18.00 3.25 4.40 3.83 3.84 % 0.21 8 0 0.98 -0.66 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
18.50 3.75 4.85 4.30 4.17 +1.27 +43.80% 0.23 5 8 1.03 -0.70 0.08 -0.02 10/14/2026 10/14/2026 4:00:12 PM EST
19.00 3.30 5.15 4.23 3.48 0.00 0.00% 0.22 0 5 1.25 -0.73 0.08 -0.02 10/13/2026 10/14/2026 4:00:12 PM EST
19.50 3.70 6.35 5.03 % 0.26 0 0 1.66 -0.75 0.07 -0.02 10/14/2026 4:00:12 PM EST
20.00 3.50 6.80 5.15 5.13 +0.50 +10.80% 0.26 1 8 1.70 -0.80 0.07 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
20.50 4.55 7.40 5.98 4.24 0.00 0.00% 0.29 0 10 1.80 -0.84 0.06 -0.01 10/12/2026 10/14/2026 4:00:12 PM EST
21.00 4.30 7.65 5.98 % 0.28 0 0 1.73 -0.85 0.06 -0.01 10/14/2026 4:00:12 PM EST
21.50 6.10 8.05 7.08 7.00 +1.87 +36.46% 0.33 1 2 1.73 -0.86 0.05 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
22.00 5.85 8.65 7.25 7.06 +1.07 +17.87% 0.33 5 3 1.83 -0.89 0.05 -0.01 10/14/2026 10/14/2026 4:00:12 PM EST
22.50 5.75 9.20 7.48 % 0.33 0 0 1.90 -0.90 0.04 -0.01 10/14/2026 4:00:12 PM EST
23.00 6.20 9.50 7.85 % 0.34 0 0 1.85 -0.93 0.03 -0.01 10/14/2026 4:00:12 PM EST
23.50 7.30 9.95 8.63 % 0.37 0 0 1.86 -0.94 0.03 -0.01 10/14/2026 4:00:12 PM EST
24.00 7.75 10.45 9.10 % 0.38 0 0 1.91 -0.95 0.03 0.00 10/14/2026 4:00:12 PM EST
25.00 8.70 11.40 10.05 10.05 % 0.40 5 0 1.96 -0.96 0.02 0.00 10/14/2026 10/14/2026 4:00:12 PM EST
26.00 9.10 13.05 11.08 % 0.43 0 0 2.37 -0.97 0.02 0.00 10/14/2026 4:00:12 PM EST
27.00 10.65 13.35 12.00 % 0.44 0 0 2.08 -0.98 0.01 0.00 10/14/2026 4:00:12 PM EST
30.00 13.05 17.05 15.05 % 0.50 0 0 2.67 -0.98 0.01 0.00 10/14/2026 4:00:12 PM EST
35.00 18.00 22.10 20.05 % 0.57 0 0 2.95 -1.00 0.00 0.00 10/14/2026 4:00:12 PM EST