Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.02 as of 11/4/2026 3:01:12 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 | 13.95 | 14.50 | 14.23 | 14.78 | +1.97 | +15.38% | 14.23 | 103 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 2.00 | 12.30 | 14.60 | 13.45 | 11.71 | 0.00 | 0.00% | 6.72 | 0 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:07 PM EST |
| 3.00 | 11.10 | 14.40 | 12.75 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 4.00 | 10.10 | 13.40 | 11.75 | 9.55 | 0.00 | 0.00% | 2.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:07 PM EST |
| 5.00 | 9.20 | 12.40 | 10.80 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 6.00 | 8.50 | 11.40 | 9.95 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 7.00 | 7.35 | 10.40 | 8.88 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 8.00 | 6.35 | 9.40 | 7.88 | 7.66 | % | 0.98 | 1 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 9.00 | 5.40 | 7.95 | 6.68 | 4.10 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.00 | 0.98 | 0.01 | -0.01 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 10.00 | 4.75 | 6.65 | 5.70 | 6.13 | +3.13 | +104.34% | 0.57 | 1 | 2 | 2.74 | 0.96 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 11.00 | 4.15 | 4.85 | 4.50 | 4.55 | +2.04 | +81.28% | 0.41 | 10 | 24 | 0.70 | 0.92 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 12.00 | 3.50 | 4.40 | 3.95 | 4.60 | +2.26 | +96.59% | 0.33 | 5 | 18 | 1.18 | 0.86 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.00 | 2.65 | 3.20 | 2.93 | 2.95 | +0.60 | +25.54% | 0.23 | 41 | 510 | 0.95 | 0.78 | 0.07 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.50 | 2.36 | 2.94 | 2.65 | 2.95 | +1.16 | +64.81% | 0.20 | 45 | 585 | 1.01 | 0.74 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.00 | 2.08 | 2.53 | 2.31 | 2.43 | +0.81 | +50.00% | 0.17 | 94 | 277 | 0.99 | 0.70 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.50 | 1.98 | 2.25 | 2.12 | 2.36 | +0.86 | +57.34% | 0.15 | 26 | 255 | 1.06 | 0.65 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.00 | 1.75 | 2.00 | 1.88 | 1.80 | +0.53 | +41.74% | 0.13 | 129 | 407 | 1.07 | 0.60 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.50 | 1.53 | 1.78 | 1.66 | 1.67 | +0.42 | +33.60% | 0.11 | 23 | 176 | 1.08 | 0.56 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.00 | 1.32 | 1.59 | 1.46 | 1.39 | +0.45 | +47.88% | 0.09 | 93 | 195 | 1.09 | 0.51 | 0.10 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.50 | 0.98 | 1.40 | 1.19 | 1.35 | +0.68 | +101.50% | 0.07 | 27 | 34 | 1.03 | 0.47 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 17.00 | 0.86 | 1.25 | 1.06 | 1.13 | +0.44 | +63.77% | 0.06 | 112 | 118 | 1.05 | 0.42 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 17.50 | 0.84 | 1.10 | 0.97 | 1.16 | +0.63 | +118.87% | 0.06 | 68 | 64 | 1.10 | 0.38 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 18.00 | 0.72 | 0.89 | 0.81 | 0.97 | +0.41 | +73.22% | 0.05 | 332 | 152 | 1.07 | 0.35 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 18.50 | 0.58 | 0.77 | 0.68 | 0.68 | +0.31 | +83.79% | 0.04 | 31 | 40 | 1.06 | 0.31 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 19.00 | 0.42 | 0.74 | 0.58 | 0.76 | +0.43 | +130.31% | 0.03 | 150 | 147 | 1.06 | 0.28 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 19.50 | 0.31 | 0.60 | 0.46 | 0.58 | +0.31 | +114.82% | 0.02 | 5 | 77 | 1.02 | 0.25 | 0.07 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 20.00 | 0.39 | 0.46 | 0.43 | 0.40 | +0.09 | +29.04% | 0.02 | 90 | 392 | 1.06 | 0.22 | 0.07 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 20.50 | 0.21 | 0.46 | 0.34 | 0.50 | +0.34 | +212.50% | 0.02 | 12 | 19 | 1.03 | 0.20 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 21.00 | 0.17 | 0.39 | 0.28 | 0.36 | +0.16 | +80.00% | 0.01 | 50 | 101 | 1.03 | 0.18 | 0.06 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 21.50 | 0.18 | 0.30 | 0.24 | 0.30 | +0.16 | +114.29% | 0.01 | 75 | 18 | 1.04 | 0.15 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 22.00 | 0.11 | 0.24 | 0.18 | 0.30 | +0.21 | +233.34% | 0.01 | 11 | 15 | 1.00 | 0.14 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 22.50 | 0.08 | 0.21 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.00 | 0.12 | 0.05 | -0.02 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 23.00 | 0.06 | 0.23 | 0.15 | 0.17 | +0.10 | +142.86% | 0.01 | 1 | 8 | 1.03 | 0.11 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 23.50 | 0.05 | 0.35 | 0.20 | 0.16 | +0.08 | +100.00% | 0.01 | 2 | 8 | 1.13 | 0.09 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 24.00 | 0.04 | 0.29 | 0.17 | 0.18 | +0.10 | +125.00% | 0.01 | 4 | 37 | 1.11 | 0.08 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 25.00 | 0.02 | 0.14 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 10 | 1.03 | 0.06 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 26.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.05 | 0.02 | -0.01 | 11/4/2026 4:00:07 PM EST | |||
| 27.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.18 | -81.82% | 0.00 | 14 | 23 | 1.09 | 0.03 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 3 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.07 | 0.54 | % | 0.14 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.82 | 0.41 | % | 0.08 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.34 | 0.67 | % | 0.11 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 8.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.11 | -73.34% | 0.01 | 3 | 11 | 1.42 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 9.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.21 | -80.77% | 0.01 | 7 | 28 | 1.19 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 10.00 | 0.06 | 0.16 | 0.11 | 0.09 | -0.26 | -74.29% | 0.01 | 24 | 66 | 1.16 | -0.04 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 11.00 | 0.05 | 0.41 | 0.23 | 0.19 | -0.44 | -69.85% | 0.02 | 83 | 172 | 1.12 | -0.08 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 12.00 | 0.32 | 0.43 | 0.38 | 0.32 | -0.57 | -64.05% | 0.03 | 56 | 254 | 1.12 | -0.14 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.00 | 0.58 | 0.73 | 0.66 | 0.58 | -0.77 | -57.04% | 0.05 | 688 | 120 | 1.13 | -0.22 | 0.07 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.50 | 0.60 | 0.91 | 0.76 | 0.72 | -0.83 | -53.55% | 0.06 | 87 | 135 | 1.08 | -0.26 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.00 | 0.78 | 1.08 | 0.93 | 0.94 | -0.91 | -49.19% | 0.07 | 228 | 130 | 1.07 | -0.30 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.50 | 1.02 | 1.39 | 1.21 | 1.09 | -1.08 | -49.77% | 0.08 | 126 | 108 | 1.11 | -0.35 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.00 | 1.35 | 1.61 | 1.48 | 1.29 | -1.18 | -47.78% | 0.10 | 286 | 237 | 1.13 | -0.40 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.50 | 1.69 | 1.98 | 1.84 | 1.73 | -1.07 | -38.22% | 0.12 | 349 | 281 | 1.19 | -0.44 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.00 | 1.81 | 2.24 | 2.03 | 1.87 | -1.40 | -42.82% | 0.13 | 77 | 314 | 1.12 | -0.49 | 0.10 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.50 | 2.13 | 2.49 | 2.31 | 2.06 | -2.23 | -51.99% | 0.14 | 2 | 16 | 1.11 | -0.53 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 17.00 | 2.49 | 3.10 | 2.80 | 2.50 | -1.48 | -37.19% | 0.16 | 10 | 92 | 1.21 | -0.58 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 17.50 | 2.84 | 3.35 | 3.10 | 2.84 | -2.41 | -45.91% | 0.18 | 19 | 21 | 1.18 | -0.62 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 18.00 | 3.00 | 3.75 | 3.38 | 3.35 | -1.24 | -27.02% | 0.19 | 12 | 1,020 | 1.10 | -0.65 | 0.09 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 18.50 | 3.25 | 4.50 | 3.88 | 3.52 | -1.75 | -33.21% | 0.21 | 4 | 103 | 1.60 | -0.69 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 19.00 | 3.70 | 4.65 | 4.18 | 3.92 | -1.82 | -31.71% | 0.22 | 16 | 36 | 1.43 | -0.72 | 0.08 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 19.50 | 4.10 | 4.85 | 4.48 | 6.21 | 0.00 | 0.00% | 0.23 | 0 | 101 | 1.32 | -0.75 | 0.07 | -0.03 | 10/28/2026 | 11/4/2026 4:00:07 PM EST |
| 20.00 | 4.20 | 5.50 | 4.85 | 4.83 | -1.78 | -26.93% | 0.24 | 2 | 8 | 1.47 | -0.78 | 0.07 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 20.50 | 4.75 | 5.70 | 5.23 | 5.24 | -1.46 | -21.80% | 0.26 | 10 | 11 | 1.29 | -0.80 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 21.00 | 4.45 | 6.00 | 5.23 | 8.32 | 0.00 | 0.00% | 0.25 | 0 | 106 | 1.35 | -0.82 | 0.06 | -0.02 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 21.50 | 5.10 | 6.65 | 5.88 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.27 | -0.85 | 0.05 | -0.02 | 10/14/2026 | 11/4/2026 4:00:07 PM EST |
| 22.00 | 5.55 | 7.10 | 6.33 | 8.84 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.38 | -0.86 | 0.05 | -0.02 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 22.50 | 5.80 | 7.60 | 6.70 | % | 0.30 | 0 | 0 | 1.32 | -0.88 | 0.05 | -0.02 | 11/4/2026 4:00:07 PM EST | |||
| 23.00 | 6.60 | 7.95 | 7.28 | 8.84 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.48 | -0.89 | 0.04 | -0.02 | 10/19/2026 | 11/4/2026 4:00:07 PM EST |
| 23.50 | 7.05 | 8.75 | 7.90 | % | 0.34 | 0 | 0 | 1.68 | -0.91 | 0.04 | -0.02 | 11/4/2026 4:00:07 PM EST | |||
| 24.00 | 7.55 | 8.90 | 8.23 | 11.06 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.40 | -0.92 | 0.03 | -0.01 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 25.00 | 8.50 | 10.40 | 9.45 | 12.49 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.98 | -0.94 | 0.03 | -0.01 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 26.00 | 9.40 | 11.10 | 10.25 | 12.76 | 0.00 | 0.00% | 0.39 | 0 | 28 | 2.02 | -0.95 | 0.02 | -0.01 | 10/28/2026 | 11/4/2026 4:00:07 PM EST |
| 27.00 | 10.35 | 12.60 | 11.48 | 14.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.16 | -0.97 | 0.02 | -0.01 | 10/22/2026 | 11/4/2026 4:00:07 PM EST |
| 30.00 | 12.80 | 16.55 | 14.68 | % | 0.49 | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 35.00 | 18.45 | 21.75 | 20.10 | % | 0.57 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST |