Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.83 as of 10/23/2026 8:01:36 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 | 11.00 | 11.95 | 11.48 | 11.71 | -0.24 | -2.01% | 11.48 | 13 | 507 | 6.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 2.00 | 10.15 | 11.85 | 11.00 | 10.10 | -1.81 | -15.20% | 5.50 | 1 | 10 | 7.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 3.00 | 8.40 | 11.60 | 10.00 | 11.05 | 0.00 | 0.00% | 3.33 | 0 | 23 | 7.07 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:10 PM EST |
| 4.00 | 7.50 | 10.65 | 9.08 | 12.60 | 0.00 | 0.00% | 2.27 | 0 | 8 | 5.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:10 PM EST |
| 5.00 | 6.40 | 8.90 | 7.65 | 10.95 | 0.00 | 0.00% | 1.53 | 0 | 20 | 4.38 | 0.99 | 0.01 | 0.00 | 10/13/2026 | 10/23/2026 4:00:10 PM EST |
| 6.00 | 5.55 | 7.90 | 6.73 | 10.63 | 0.00 | 0.00% | 1.12 | 0 | 28 | 2.84 | 0.97 | 0.01 | 0.00 | 10/13/2026 | 10/23/2026 4:00:10 PM EST |
| 7.00 | 4.55 | 6.50 | 5.53 | 12.52 | 0.00 | 0.00% | 0.79 | 0 | 17 | 1.81 | 0.94 | 0.02 | -0.01 | 8/13/2026 | 10/23/2026 4:00:10 PM EST |
| 8.00 | 4.50 | 5.50 | 5.00 | 5.00 | -2.53 | -33.60% | 0.62 | 6 | 77 | 1.59 | 0.90 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 9.00 | 3.10 | 4.90 | 4.00 | 14.15 | 0.00 | 0.00% | 0.44 | 0 | 27 | 1.57 | 0.84 | 0.05 | -0.01 | 9/18/2026 | 10/23/2026 4:00:10 PM EST |
| 10.00 | 2.74 | 3.95 | 3.35 | 3.39 | -0.41 | -10.79% | 0.34 | 6 | 523 | 1.00 | 0.78 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 11.00 | 2.22 | 3.10 | 2.66 | 2.93 | 0.00 | 0.00% | 0.24 | 0 | 158 | 0.98 | 0.70 | 0.07 | -0.01 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 12.00 | 2.05 | 2.26 | 2.16 | 2.12 | -0.22 | -9.41% | 0.18 | 21 | 344 | 0.99 | 0.62 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 13.00 | 1.26 | 1.80 | 1.53 | 1.78 | -0.15 | -7.78% | 0.12 | 2 | 141 | 0.88 | 0.53 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 14.00 | 1.17 | 1.34 | 1.26 | 1.27 | -0.24 | -15.90% | 0.09 | 16 | 623 | 0.92 | 0.45 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 15.00 | 0.96 | 1.04 | 1.00 | 1.00 | -0.20 | -16.67% | 0.07 | 167 | 2,418 | 0.93 | 0.37 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 16.00 | 0.71 | 0.81 | 0.76 | 0.82 | -0.13 | -13.69% | 0.05 | 72 | 3,025 | 0.92 | 0.30 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 17.00 | 0.51 | 0.68 | 0.60 | 0.63 | -0.13 | -17.11% | 0.04 | 58 | 8,515 | 0.93 | 0.25 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 18.00 | 0.40 | 0.56 | 0.48 | 0.51 | -0.09 | -15.00% | 0.03 | 113 | 2,324 | 0.95 | 0.20 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 19.00 | 0.36 | 0.41 | 0.39 | 0.41 | -0.04 | -8.89% | 0.02 | 99 | 47,826 | 0.96 | 0.17 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 20.00 | 0.23 | 0.31 | 0.27 | 0.31 | -0.07 | -18.43% | 0.01 | 130 | 7,634 | 0.93 | 0.14 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 21.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 140 | 18,100 | 0.97 | 0.12 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 22.00 | 0.07 | 0.41 | 0.24 | 0.19 | -0.05 | -20.84% | 0.01 | 14 | 4,659 | 1.00 | 0.09 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 23.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.05 | -25.00% | 0.01 | 57 | 3,911 | 0.99 | 0.09 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 24.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 68 | 1,456 | 0.99 | 0.07 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 25.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 13 | 29,192 | 1.02 | 0.06 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 5,467 | 1.03 | 0.04 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 27.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,349 | 1.02 | 0.04 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 28.00 | 0.03 | 0.33 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,647 | 1.17 | 0.03 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 29.00 | 0.05 | 0.28 | 0.17 | 0.10 | +0.01 | +11.12% | 0.01 | 5 | 1,829 | 1.21 | 0.03 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 30.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 21,208 | 1.10 | 0.03 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 1.53 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,191 | 1.22 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 1.59 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.29 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 7,892 | 1.17 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.49 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.75 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 40.00 | 0.02 | 0.50 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 850 | 1.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.83 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 135 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,573 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4,000 | 3.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 102 | 2.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.28 | -0.01 | 0.01 | 0.00 | 9/11/2026 | 10/23/2026 4:00:10 PM EST |
| 6.00 | 0.02 | 0.32 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.38 | -0.03 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:10 PM EST |
| 7.00 | 0.08 | 0.40 | 0.24 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 184 | 1.20 | -0.06 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 4:00:10 PM EST |
| 8.00 | 0.21 | 0.29 | 0.25 | 0.24 | +0.04 | +20.00% | 0.03 | 15 | 374 | 1.01 | -0.10 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 9.00 | 0.40 | 0.49 | 0.45 | 0.40 | -0.04 | -9.10% | 0.05 | 11 | 936 | 0.99 | -0.16 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 10.00 | 0.47 | 0.90 | 0.69 | 0.68 | +0.01 | +1.50% | 0.07 | 41 | 98,204 | 0.95 | -0.22 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 11.00 | 0.83 | 1.14 | 0.99 | 1.04 | +0.05 | +5.06% | 0.09 | 349 | 1,114 | 0.90 | -0.30 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 12.00 | 1.37 | 1.61 | 1.49 | 1.49 | +0.05 | +3.48% | 0.12 | 50 | 3,465 | 0.92 | -0.38 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 13.00 | 1.81 | 2.17 | 1.99 | 2.05 | +0.07 | +3.54% | 0.15 | 5,124 | 8,087 | 0.89 | -0.47 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 14.00 | 2.51 | 2.73 | 2.62 | 2.65 | +0.03 | +1.15% | 0.19 | 2,861 | 6,649 | 0.88 | -0.55 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 15.00 | 3.20 | 3.65 | 3.43 | 3.34 | +0.12 | +3.73% | 0.23 | 623 | 9,522 | 0.92 | -0.63 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 16.00 | 3.85 | 4.40 | 4.13 | 4.09 | -0.01 | -0.25% | 0.26 | 1,601 | 3,490 | 0.88 | -0.70 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 17.00 | 4.50 | 5.50 | 5.00 | 4.94 | +0.34 | +7.40% | 0.29 | 2,810 | 3,634 | 0.89 | -0.75 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 18.00 | 5.35 | 6.40 | 5.88 | 5.84 | +0.25 | +4.48% | 0.33 | 45 | 4,316 | 1.21 | -0.80 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 19.00 | 6.00 | 7.55 | 6.78 | 6.55 | +0.08 | +1.24% | 0.36 | 5,109 | 5,944 | 1.34 | -0.83 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 20.00 | 7.10 | 8.25 | 7.68 | 7.64 | +0.11 | +1.47% | 0.38 | 1,526 | 2,434 | 1.36 | -0.86 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 21.00 | 7.95 | 9.40 | 8.68 | 8.30 | -0.05 | -0.60% | 0.41 | 2 | 1,273 | 1.41 | -0.88 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 22.00 | 8.95 | 10.30 | 9.63 | 9.24 | 0.00 | 0.00% | 0.44 | 0 | 999 | 1.41 | -0.91 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 23.00 | 9.95 | 11.50 | 10.73 | 10.48 | +0.20 | +1.95% | 0.47 | 20 | 788 | 1.61 | -0.91 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 24.00 | 10.20 | 12.50 | 11.35 | 11.34 | +1.36 | +13.63% | 0.47 | 5 | 656 | 1.61 | -0.93 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 25.00 | 11.65 | 13.55 | 12.60 | 10.90 | 0.00 | 0.00% | 0.50 | 0 | 447 | 1.73 | -0.94 | 0.03 | -0.01 | 10/19/2026 | 10/23/2026 4:00:10 PM EST |
| 26.00 | 12.20 | 14.75 | 13.48 | 13.35 | 0.00 | 0.00% | 0.52 | 0 | 166 | 1.86 | -0.96 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 4:00:10 PM EST |
| 27.00 | 13.75 | 14.65 | 14.20 | 15.20 | +0.40 | +2.71% | 0.53 | 45 | 995 | 1.32 | -0.96 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:10 PM EST |
| 28.00 | 14.90 | 16.00 | 15.45 | 10.01 | 0.00 | 0.00% | 0.55 | 0 | 216 | 1.69 | -0.97 | 0.02 | 0.00 | 10/7/2026 | 10/23/2026 4:00:10 PM EST |
| 29.00 | 15.20 | 17.60 | 16.40 | 14.85 | 0.00 | 0.00% | 0.57 | 0 | 143 | 2.14 | -0.97 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 4:00:10 PM EST |
| 30.00 | 16.35 | 18.55 | 17.45 | 15.65 | 0.00 | 0.00% | 0.58 | 0 | 158 | 2.15 | -0.97 | 0.01 | 0.00 | 10/15/2026 | 10/23/2026 4:00:10 PM EST |
| 31.00 | 17.25 | 19.60 | 18.43 | 7.96 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 10/23/2026 4:00:10 PM EST |
| 32.00 | 18.15 | 21.30 | 19.73 | 11.12 | 0.00 | 0.00% | 0.62 | 0 | 84 | 2.68 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 10/23/2026 4:00:10 PM EST |
| 33.00 | 19.10 | 22.30 | 20.70 | 12.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.72 | -0.99 | 0.00 | 0.00 | 8/27/2026 | 10/23/2026 4:00:10 PM EST |
| 34.00 | 20.50 | 22.05 | 21.28 | 10.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 10/23/2026 4:00:10 PM EST |
| 35.00 | 21.55 | 23.45 | 22.50 | 11.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 10/23/2026 4:00:10 PM EST |
| 36.00 | 22.50 | 23.95 | 23.23 | 13.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 10/23/2026 4:00:10 PM EST |
| 37.00 | 23.10 | 26.30 | 24.70 | 12.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/23/2026 4:00:10 PM EST |
| 38.00 | 24.15 | 27.30 | 25.73 | 13.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/23/2026 4:00:10 PM EST |
| 39.00 | 25.10 | 28.30 | 26.70 | 14.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/23/2026 4:00:10 PM EST |
| 40.00 | 26.10 | 29.30 | 27.70 | 22.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:10 PM EST |
| 41.00 | 26.40 | 29.75 | 28.08 | % | 0.68 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:10 PM EST | |||
| 42.00 | 28.35 | 30.35 | 29.35 | % | 0.70 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:10 PM EST | |||
| 43.00 | 29.30 | 31.35 | 30.33 | % | 0.71 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:10 PM EST | |||
| 44.00 | 30.15 | 32.75 | 31.45 | % | 0.71 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:10 PM EST | |||
| 45.00 | 31.10 | 34.30 | 32.70 | % | 0.73 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:10 PM EST |