Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.28 as of 11/12/2026 2:29:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.65 | 19.15 | 17.40 | 17.10 | 0.00 | 0.00% | 17.40 | 0 | 866 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 2.00 | 15.95 | 17.15 | 16.55 | 16.15 | -0.40 | -2.42% | 8.28 | 10 | 10 | 6.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 3.00 | 14.95 | 17.20 | 16.08 | 15.71 | +0.42 | +2.75% | 5.36 | 23 | 52 | 8.42 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 4.00 | 13.40 | 16.20 | 14.80 | 12.85 | 0.00 | 0.00% | 3.70 | 0 | 8 | 6.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 1:58:57 PM EST |
| 5.00 | 11.70 | 14.80 | 13.25 | 11.20 | 0.00 | 0.00% | 2.65 | 0 | 18 | 5.09 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 1:58:57 PM EST |
| 6.00 | 10.70 | 14.05 | 12.38 | 10.63 | 0.00 | 0.00% | 2.06 | 0 | 28 | 4.46 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 1:58:57 PM EST |
| 7.00 | 9.70 | 13.20 | 11.45 | 7.52 | 0.00 | 0.00% | 1.64 | 0 | 32 | 4.53 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 1:58:57 PM EST |
| 8.00 | 8.75 | 12.25 | 10.50 | 5.30 | 0.00 | 0.00% | 1.31 | 0 | 74 | 3.99 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 1:58:57 PM EST |
| 9.00 | 7.75 | 11.25 | 9.50 | 7.80 | 0.00 | 0.00% | 1.06 | 0 | 32 | 3.49 | 0.99 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 1:58:57 PM EST |
| 10.00 | 7.85 | 9.10 | 8.48 | 8.80 | +0.97 | +12.39% | 0.85 | 5 | 517 | 2.02 | 0.98 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 11.00 | 6.45 | 8.20 | 7.33 | 7.80 | 0.00 | 0.00% | 0.67 | 0 | 139 | 1.95 | 0.97 | 0.01 | -0.01 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 12.00 | 5.85 | 7.10 | 6.48 | 6.47 | +0.07 | +1.10% | 0.54 | 5 | 1,406 | 1.55 | 0.94 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 13.00 | 5.20 | 6.45 | 5.83 | 5.90 | 0.00 | 0.00% | 0.45 | 0 | 707 | 1.65 | 0.90 | 0.03 | -0.02 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 14.00 | 4.55 | 4.90 | 4.73 | 4.68 | -0.06 | -1.27% | 0.34 | 9 | 1,416 | 0.97 | 0.86 | 0.04 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 15.00 | 3.80 | 4.15 | 3.98 | 4.00 | -0.02 | -0.50% | 0.27 | 188 | 15,236 | 0.96 | 0.80 | 0.05 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 3.12 | -0.18 | -5.46% | 0.21 | 3 | 12,703 | 1.01 | 0.73 | 0.06 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 17.00 | 2.67 | 2.83 | 2.75 | 2.99 | +0.24 | +8.73% | 0.16 | 33 | 14,105 | 0.92 | 0.66 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 18.00 | 2.16 | 2.30 | 2.23 | 2.28 | +0.09 | +4.11% | 0.12 | 34 | 4,843 | 0.92 | 0.59 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 19.00 | 1.74 | 1.86 | 1.80 | 1.79 | -0.04 | -2.19% | 0.09 | 67 | 18,879 | 0.92 | 0.52 | 0.08 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 20.00 | 1.39 | 1.48 | 1.44 | 1.41 | -0.13 | -8.45% | 0.07 | 88 | 12,123 | 0.92 | 0.45 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 21.00 | 1.10 | 1.18 | 1.14 | 1.15 | -0.04 | -3.37% | 0.05 | 235 | 18,624 | 0.92 | 0.38 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 22.00 | 0.85 | 0.95 | 0.90 | 1.00 | +0.08 | +8.70% | 0.04 | 130 | 7,183 | 0.92 | 0.32 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 23.00 | 0.67 | 0.75 | 0.71 | 0.70 | -0.15 | -17.65% | 0.03 | 68 | 4,353 | 0.93 | 0.27 | 0.06 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 24.00 | 0.52 | 0.58 | 0.55 | 0.71 | +0.12 | +20.34% | 0.02 | 253 | 2,353 | 0.92 | 0.23 | 0.06 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 25.00 | 0.40 | 0.49 | 0.45 | 0.48 | +0.05 | +11.63% | 0.02 | 41 | 31,227 | 0.92 | 0.19 | 0.05 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 26.00 | 0.31 | 0.41 | 0.36 | 0.45 | +0.10 | +28.58% | 0.01 | 3 | 5,645 | 0.94 | 0.16 | 0.04 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 27.00 | 0.24 | 0.33 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,284 | 0.94 | 0.13 | 0.04 | -0.02 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 28.00 | 0.19 | 0.26 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,732 | 0.94 | 0.11 | 0.03 | -0.01 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 29.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 1,853 | 0.97 | 0.09 | 0.03 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 30.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 16 | 11,047 | 0.92 | 0.07 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 31.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.94 | 0.06 | 0.02 | -0.01 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 32.00 | 0.01 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 0.92 | 0.05 | 0.02 | -0.01 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 33.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 1,010 | 0.95 | 0.04 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 34.00 | 0.01 | 0.09 | 0.05 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 588 | 0.90 | 0.03 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 11 | 7,666 | 0.94 | 0.03 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 36.00 | 0.00 | 1.13 | 0.57 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 522 | 1.92 | 0.02 | 0.01 | 0.00 | 11/4/2026 | 11/12/2026 1:58:57 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 2,489 | 0.93 | 0.01 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 38.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.74 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/12/2026 1:58:57 PM EST |
| 39.00 | 0.00 | 1.04 | 0.52 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.08 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 1:58:57 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 499 | 1.10 | 0.01 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 826 | 1.20 | 0.01 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 42.00 | 0.00 | 1.12 | 0.56 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 1:58:57 PM EST |
| 43.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 1:58:57 PM EST |
| 44.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.12 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 1:58:57 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 1:58:57 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4,010 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 1:58:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/12/2026 1:58:57 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 229 | 3.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/12/2026 1:58:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/12/2026 1:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 1:58:57 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 1:58:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 1:58:57 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 965 | 2.07 | -0.01 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 7 | 79,686 | 1.06 | -0.02 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 11.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 31 | 1,323 | 0.98 | -0.03 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 12.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.01 | -5.27% | 0.02 | 78 | 4,861 | 0.99 | -0.06 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 13.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.01 | -3.13% | 0.02 | 9,830 | 5,628 | 0.97 | -0.10 | 0.03 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 14.00 | 0.47 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00% | 0.04 | 87 | 5,801 | 0.97 | -0.14 | 0.04 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 15.00 | 0.72 | 0.79 | 0.76 | 0.74 | -0.01 | -1.34% | 0.05 | 51 | 9,124 | 0.96 | -0.20 | 0.05 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 16.00 | 1.04 | 1.13 | 1.09 | 1.10 | +0.02 | +1.86% | 0.07 | 102 | 5,184 | 0.94 | -0.27 | 0.06 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 17.00 | 1.40 | 1.56 | 1.48 | 1.40 | -0.10 | -6.67% | 0.09 | 25 | 3,843 | 0.93 | -0.34 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 18.00 | 1.92 | 2.02 | 1.97 | 1.89 | -0.13 | -6.44% | 0.11 | 42 | 4,327 | 0.94 | -0.41 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 19.00 | 2.48 | 2.61 | 2.55 | 2.56 | +0.11 | +4.49% | 0.13 | 9 | 4,223 | 0.93 | -0.48 | 0.08 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 20.00 | 3.10 | 3.30 | 3.20 | 3.19 | +0.03 | +0.95% | 0.16 | 1 | 2,465 | 0.94 | -0.55 | 0.07 | -0.03 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 21.00 | 3.75 | 4.05 | 3.90 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 1,288 | 0.92 | -0.62 | 0.07 | -0.03 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 22.00 | 4.50 | 4.85 | 4.68 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 954 | 0.92 | -0.68 | 0.07 | -0.03 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 23.00 | 5.15 | 6.20 | 5.68 | 6.11 | 0.00 | 0.00% | 0.25 | 0 | 767 | 1.09 | -0.73 | 0.06 | -0.03 | 11/9/2026 | 11/12/2026 1:58:57 PM EST |
| 24.00 | 5.75 | 6.95 | 6.35 | 6.43 | +0.18 | +2.88% | 0.26 | 5 | 651 | 1.32 | -0.77 | 0.06 | -0.02 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 25.00 | 6.70 | 7.40 | 7.05 | 6.86 | 0.00 | 0.00% | 0.28 | 0 | 328 | 1.10 | -0.81 | 0.05 | -0.02 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 26.00 | 7.40 | 9.65 | 8.53 | 7.73 | 0.00 | 0.00% | 0.33 | 0 | 166 | 1.83 | -0.84 | 0.04 | -0.02 | 11/11/2026 | 11/12/2026 1:58:57 PM EST |
| 27.00 | 8.20 | 10.55 | 9.38 | 9.65 | 0.00 | 0.00% | 0.35 | 0 | 373 | 1.87 | -0.87 | 0.04 | -0.02 | 11/10/2026 | 11/12/2026 1:58:57 PM EST |
| 28.00 | 9.20 | 11.30 | 10.25 | 15.68 | 0.00 | 0.00% | 0.37 | 0 | 217 | 1.83 | -0.89 | 0.03 | -0.01 | 11/2/2026 | 11/12/2026 1:58:57 PM EST |
| 29.00 | 10.15 | 12.45 | 11.30 | 14.85 | 0.00 | 0.00% | 0.39 | 0 | 118 | 1.98 | -0.91 | 0.03 | -0.01 | 10/19/2026 | 11/12/2026 1:58:57 PM EST |
| 30.00 | 11.15 | 13.20 | 12.18 | 15.65 | 0.00 | 0.00% | 0.41 | 0 | 143 | 1.92 | -0.93 | 0.02 | -0.01 | 10/15/2026 | 11/12/2026 1:58:57 PM EST |
| 31.00 | 12.05 | 14.40 | 13.23 | 7.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.09 | -0.94 | 0.02 | -0.01 | 9/23/2026 | 11/12/2026 1:58:57 PM EST |
| 32.00 | 12.60 | 15.40 | 14.00 | 11.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.15 | -0.95 | 0.02 | -0.01 | 9/8/2026 | 11/12/2026 1:58:57 PM EST |
| 33.00 | 13.85 | 16.60 | 15.23 | 12.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.19 | -0.96 | 0.02 | -0.01 | 8/27/2026 | 11/12/2026 1:58:57 PM EST |
| 34.00 | 14.30 | 17.20 | 15.75 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.01 | 6/18/2026 | 11/12/2026 1:58:57 PM EST |
| 35.00 | 15.15 | 18.20 | 16.68 | 16.73 | +5.38 | +47.41% | 0.48 | 1 | 0 | 2.12 | -0.97 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 1:58:57 PM EST |
| 36.00 | 16.35 | 19.40 | 17.88 | 13.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 7/1/2026 | 11/12/2026 1:58:57 PM EST |
| 37.00 | 17.15 | 20.60 | 18.88 | 12.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 11/12/2026 1:58:57 PM EST |
| 38.00 | 18.95 | 21.75 | 20.35 | 13.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 11/12/2026 1:58:57 PM EST |
| 39.00 | 19.15 | 22.55 | 20.85 | 14.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.58 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 11/12/2026 1:58:57 PM EST |
| 40.00 | 20.25 | 23.70 | 21.98 | 22.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.65 | -0.99 | 0.00 | 0.00 | 10/8/2026 | 11/12/2026 1:58:57 PM EST |
| 41.00 | 21.50 | 24.75 | 23.13 | % | 0.56 | 0 | 0 | 2.69 | -0.99 | 0.00 | 0.00 | 11/12/2026 1:58:57 PM EST | |||
| 42.00 | 22.15 | 25.55 | 23.85 | % | 0.57 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:58:57 PM EST | |||
| 43.00 | 23.35 | 26.60 | 24.98 | % | 0.58 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:58:57 PM EST | |||
| 44.00 | 24.15 | 27.55 | 25.85 | % | 0.59 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:58:57 PM EST | |||
| 45.00 | 25.15 | 28.55 | 26.85 | % | 0.60 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/12/2026 1:58:57 PM EST |