Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.90 as of 7/20/2026 8:52:48 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 | 16.90 | 21.10 | 19.00 | 19.55 | 0.00 | 0.00% | 19.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 2.00 | 16.75 | 20.00 | 18.38 | 25.61 | 0.00 | 0.00% | 9.19 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/20/2026 4:00:07 PM EST |
| 3.00 | 15.00 | 19.00 | 17.00 | 16.32 | -3.88 | -19.21% | 5.67 | 1 | 21 | 4.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 4.00 | 14.05 | 18.00 | 16.03 | 15.42 | +0.70 | +4.76% | 4.01 | 1 | 6 | 3.52 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 13.10 | 17.10 | 15.10 | 19.90 | 0.00 | 0.00% | 3.02 | 0 | 21 | 3.01 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 12.25 | 15.70 | 13.98 | 13.43 | % | 2.33 | 13 | 0 | 2.32 | 0.98 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 7.00 | 11.55 | 14.50 | 13.03 | 12.55 | -1.45 | -10.36% | 1.86 | 13 | 4 | 1.91 | 0.97 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 11.00 | 13.45 | 12.23 | 16.95 | 0.00 | 0.00% | 1.53 | 0 | 60 | 1.66 | 0.95 | 0.01 | -0.01 | 7/6/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 10.30 | 12.50 | 11.40 | 20.59 | 0.00 | 0.00% | 1.27 | 0 | 27 | 1.49 | 0.94 | 0.01 | -0.01 | 6/22/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 9.05 | 11.75 | 10.40 | 12.40 | 0.00 | 0.00% | 1.04 | 0 | 171 | 1.43 | 0.92 | 0.01 | -0.01 | 7/7/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 8.40 | 10.30 | 9.35 | 11.50 | 0.00 | 0.00% | 0.85 | 0 | 91 | 1.10 | 0.90 | 0.01 | -0.01 | 7/7/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 8.50 | 10.30 | 9.40 | 10.00 | 0.00 | 0.00% | 0.78 | 0 | 302 | 0.99 | 0.87 | 0.02 | -0.01 | 7/14/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 8.05 | 9.85 | 8.95 | 7.13 | 0.00 | 0.00% | 0.69 | 0 | 71 | 1.08 | 0.85 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 7.00 | 8.95 | 7.98 | 7.85 | +1.50 | +23.63% | 0.57 | 2 | 54 | 0.97 | 0.82 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 6.95 | 8.30 | 7.63 | 7.25 | +1.21 | +20.04% | 0.51 | 4 | 1,145 | 1.04 | 0.79 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 16.00 | 6.45 | 7.35 | 6.90 | 6.63 | -0.77 | -10.41% | 0.43 | 2 | 151 | 0.99 | 0.76 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 17.00 | 5.95 | 6.65 | 6.30 | 6.23 | +0.99 | +18.90% | 0.37 | 3 | 404 | 0.97 | 0.73 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 18.00 | 5.40 | 6.05 | 5.73 | 5.85 | +1.67 | +39.96% | 0.32 | 12 | 310 | 0.95 | 0.69 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 19.00 | 5.00 | 5.75 | 5.38 | 5.26 | +0.97 | +22.62% | 0.28 | 8 | 145 | 0.97 | 0.66 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 4.50 | 5.30 | 4.90 | 4.82 | +0.82 | +20.50% | 0.25 | 30 | 4,040 | 0.95 | 0.63 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 21.00 | 4.25 | 4.65 | 4.45 | 4.40 | +0.74 | +20.22% | 0.21 | 7 | 360 | 0.94 | 0.60 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 22.00 | 4.05 | 4.40 | 4.23 | 4.10 | +0.85 | +26.16% | 0.19 | 11 | 3,365 | 0.96 | 0.57 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 23.00 | 3.45 | 4.30 | 3.88 | 3.38 | +0.38 | +12.67% | 0.17 | 1 | 347 | 0.95 | 0.54 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 24.00 | 3.15 | 4.10 | 3.63 | 3.15 | +0.43 | +15.81% | 0.15 | 10 | 290 | 0.96 | 0.51 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 25.00 | 2.84 | 3.70 | 3.27 | 3.31 | +0.68 | +25.86% | 0.13 | 2 | 5,205 | 0.94 | 0.48 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 26.00 | 2.77 | 3.50 | 3.14 | 2.94 | +0.52 | +21.49% | 0.12 | 1,264 | 641 | 0.97 | 0.45 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 27.00 | 2.45 | 3.20 | 2.83 | 2.65 | +0.50 | +23.26% | 0.10 | 9 | 461 | 0.95 | 0.43 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 28.00 | 2.39 | 2.97 | 2.68 | 2.50 | +0.57 | +29.54% | 0.10 | 15 | 165 | 0.96 | 0.40 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 29.00 | 2.23 | 2.66 | 2.45 | 2.36 | +0.58 | +32.59% | 0.08 | 1,296 | 143 | 0.96 | 0.38 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 30.00 | 1.95 | 2.51 | 2.23 | 2.17 | +0.50 | +29.94% | 0.07 | 1,052 | 2,131 | 0.95 | 0.36 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 31.00 | 1.70 | 2.34 | 2.02 | 1.97 | +0.39 | +24.69% | 0.07 | 63 | 1,063 | 0.94 | 0.34 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 32.00 | 1.74 | 2.23 | 1.99 | 1.78 | +0.34 | +23.62% | 0.06 | 44 | 879 | 0.96 | 0.32 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 33.00 | 1.62 | 2.06 | 1.84 | 1.70 | +0.37 | +27.82% | 0.06 | 20 | 813 | 0.96 | 0.30 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 34.00 | 1.43 | 1.98 | 1.71 | 1.54 | +0.19 | +14.08% | 0.05 | 189 | 257 | 0.96 | 0.29 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 35.00 | 1.40 | 1.80 | 1.60 | 1.43 | +0.29 | +25.44% | 0.05 | 15 | 6,244 | 0.97 | 0.27 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 36.00 | 1.21 | 1.67 | 1.44 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 212 | 0.95 | 0.26 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 37.00 | 1.09 | 1.55 | 1.32 | 1.17 | +0.21 | +21.88% | 0.04 | 3 | 2,480 | 0.95 | 0.24 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 38.00 | 1.08 | 1.48 | 1.28 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.96 | 0.23 | 0.02 | -0.01 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 39.00 | 0.92 | 1.44 | 1.18 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.96 | 0.22 | 0.02 | -0.01 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 40.00 | 0.92 | 1.25 | 1.09 | 1.00 | +0.21 | +26.59% | 0.03 | 4 | 305 | 0.95 | 0.21 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 41.00 | 0.83 | 1.29 | 1.06 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 868 | 0.97 | 0.20 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 42.00 | 0.75 | 1.30 | 1.03 | 0.92 | +0.16 | +21.06% | 0.02 | 35 | 42 | 0.98 | 0.19 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 43.00 | 0.70 | 1.17 | 0.94 | 0.86 | +0.21 | +32.31% | 0.02 | 28 | 60 | 0.97 | 0.18 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 44.00 | 0.65 | 1.17 | 0.91 | 0.81 | +0.19 | +30.65% | 0.02 | 28 | 40 | 0.98 | 0.17 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 45.00 | 0.63 | 1.00 | 0.82 | 0.75 | +0.17 | +29.31% | 0.02 | 6 | 458 | 0.97 | 0.16 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 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 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.31 | 0 | 4,000 | 4.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/20/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | % | 0.04 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:07 PM EST |
| 4.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.26 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 0.03 | 0.19 | 0.11 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.19 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:07 PM EST |
| 6.00 | 0.09 | 0.23 | 0.16 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.15 | -0.02 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:07 PM EST |
| 7.00 | 0.18 | 0.31 | 0.25 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 213 | 1.12 | -0.03 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 8.00 | 0.24 | 0.46 | 0.35 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 147 | 1.08 | -0.05 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 9.00 | 0.38 | 0.60 | 0.49 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 91 | 1.06 | -0.06 | 0.01 | -0.01 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 10.00 | 0.56 | 0.72 | 0.64 | 0.66 | -0.14 | -17.50% | 0.06 | 12 | 752 | 1.03 | -0.08 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.15 | -15.00% | 0.09 | 87 | 797 | 1.06 | -0.10 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 1.00 | 1.13 | 1.07 | 1.09 | -0.08 | -6.84% | 0.09 | 50 | 401 | 0.99 | -0.13 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 1.33 | 1.59 | 1.46 | 1.45 | -0.17 | -10.50% | 0.11 | 42 | 2,174 | 1.01 | -0.15 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 1.48 | 1.92 | 1.70 | 1.75 | -0.18 | -9.33% | 0.12 | 42 | 226 | 0.97 | -0.18 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 1.90 | 2.30 | 2.10 | 2.18 | +0.01 | +0.47% | 0.14 | 1,047 | 3,807 | 0.97 | -0.21 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 16.00 | 2.20 | 2.79 | 2.50 | 2.61 | +0.15 | +6.10% | 0.16 | 63 | 509 | 0.96 | -0.24 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 17.00 | 2.78 | 3.25 | 3.02 | 3.12 | -0.21 | -6.31% | 0.18 | 40 | 386 | 0.96 | -0.27 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 18.00 | 3.35 | 3.80 | 3.58 | 3.59 | -0.63 | -14.93% | 0.20 | 72 | 4,221 | 0.97 | -0.31 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 19.00 | 3.70 | 4.25 | 3.98 | 4.12 | -0.23 | -5.29% | 0.21 | 22 | 504 | 0.94 | -0.34 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 4.30 | 4.95 | 4.63 | 4.70 | -0.25 | -5.06% | 0.23 | 5 | 380 | 0.95 | -0.37 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 21.00 | 4.85 | 5.40 | 5.13 | 5.30 | -0.15 | -2.76% | 0.24 | 12 | 553 | 0.92 | -0.40 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 22.00 | 5.60 | 6.25 | 5.93 | 6.29 | 0.00 | 0.00% | 0.27 | 0 | 271 | 0.95 | -0.43 | 0.03 | -0.02 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 23.00 | 6.35 | 6.90 | 6.63 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 278 | 0.95 | -0.46 | 0.03 | -0.02 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 24.00 | 7.00 | 7.65 | 7.33 | 7.77 | 0.00 | 0.00% | 0.31 | 0 | 196 | 0.95 | -0.49 | 0.03 | -0.02 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 25.00 | 7.60 | 8.20 | 7.90 | 8.30 | -0.22 | -2.59% | 0.32 | 1 | 139 | 0.92 | -0.52 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 26.00 | 8.30 | 9.15 | 8.73 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 79 | 0.93 | -0.55 | 0.03 | -0.02 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 27.00 | 9.20 | 9.90 | 9.55 | 9.47 | 0.00 | 0.00% | 0.35 | 0 | 152 | 0.94 | -0.57 | 0.03 | -0.02 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 28.00 | 10.00 | 10.65 | 10.33 | 9.95 | 0.00 | 0.00% | 0.37 | 0 | 119 | 0.94 | -0.60 | 0.03 | -0.02 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 29.00 | 10.80 | 11.80 | 11.30 | 10.98 | 0.00 | 0.00% | 0.39 | 0 | 87 | 0.97 | -0.62 | 0.03 | -0.02 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 30.00 | 11.55 | 12.20 | 11.88 | 11.46 | 0.00 | 0.00% | 0.40 | 0 | 234 | 0.91 | -0.64 | 0.03 | -0.02 | 7/14/2026 | 7/20/2026 4:00:07 PM EST |
| 31.00 | 12.45 | 13.10 | 12.78 | 8.75 | 0.00 | 0.00% | 0.41 | 0 | 83 | 0.93 | -0.66 | 0.03 | -0.02 | 6/17/2026 | 7/20/2026 4:00:07 PM EST |
| 32.00 | 13.30 | 14.30 | 13.80 | 9.30 | 0.00 | 0.00% | 0.43 | 0 | 108 | 0.96 | -0.68 | 0.03 | -0.01 | 6/16/2026 | 7/20/2026 4:00:07 PM EST |
| 33.00 | 14.00 | 15.05 | 14.53 | 13.40 | 0.00 | 0.00% | 0.44 | 0 | 73 | 0.93 | -0.70 | 0.03 | -0.01 | 7/2/2026 | 7/20/2026 4:00:07 PM EST |
| 34.00 | 15.00 | 15.65 | 15.33 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.92 | -0.71 | 0.03 | -0.01 | 6/18/2026 | 7/20/2026 4:00:07 PM EST |
| 35.00 | 15.90 | 17.05 | 16.48 | 11.35 | 0.00 | 0.00% | 0.47 | 0 | 39 | 0.97 | -0.73 | 0.03 | -0.01 | 6/24/2026 | 7/20/2026 4:00:07 PM EST |
| 36.00 | 16.80 | 17.95 | 17.38 | 13.80 | 0.00 | 0.00% | 0.48 | 0 | 53 | 0.98 | -0.74 | 0.03 | -0.01 | 7/1/2026 | 7/20/2026 4:00:07 PM EST |
| 37.00 | 17.60 | 18.85 | 18.23 | 12.30 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.96 | -0.76 | 0.03 | -0.01 | 6/22/2026 | 7/20/2026 4:00:07 PM EST |
| 38.00 | 18.60 | 19.75 | 19.18 | 13.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.97 | -0.77 | 0.02 | -0.01 | 6/2/2026 | 7/20/2026 4:00:07 PM EST |
| 39.00 | 19.50 | 20.70 | 20.10 | 14.30 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.97 | -0.78 | 0.02 | -0.01 | 6/24/2026 | 7/20/2026 4:00:07 PM EST |
| 40.00 | 20.25 | 21.60 | 20.93 | 14.22 | 0.00 | 0.00% | 0.52 | 0 | 26 | 0.93 | -0.79 | 0.02 | -0.01 | 6/22/2026 | 7/20/2026 4:00:07 PM EST |
| 41.00 | 21.35 | 22.85 | 22.10 | % | 0.54 | 0 | 0 | 1.00 | -0.80 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 42.00 | 22.30 | 23.85 | 23.08 | % | 0.55 | 0 | 0 | 1.01 | -0.81 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 43.00 | 23.15 | 24.80 | 23.98 | % | 0.56 | 0 | 0 | 0.98 | -0.82 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 44.00 | 24.15 | 25.80 | 24.98 | % | 0.57 | 0 | 0 | 1.00 | -0.83 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 45.00 | 25.05 | 26.75 | 25.90 | % | 0.58 | 0 | 0 | 0.96 | -0.84 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST |