Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.08 as of 11/11/2026 12:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 15.60 | 13.75 | % | 2.75 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 6.00 | 11.65 | 14.60 | 13.13 | % | 2.19 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 7.00 | 9.90 | 13.60 | 11.75 | % | 1.68 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 8.00 | 8.95 | 12.60 | 10.78 | % | 1.35 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 9.00 | 7.70 | 11.65 | 9.68 | % | 1.08 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 9.50 | 7.70 | 10.25 | 8.98 | % | 0.95 | 0 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 10.00 | 7.70 | 10.25 | 8.98 | % | 0.90 | 0 | 0 | 2.62 | 0.98 | 0.01 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 10.50 | 6.60 | 9.85 | 8.23 | % | 0.78 | 0 | 0 | 2.50 | 0.97 | 0.01 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 11.00 | 6.10 | 9.40 | 7.75 | % | 0.70 | 0 | 0 | 2.40 | 0.95 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 11.50 | 6.15 | 8.55 | 7.35 | % | 0.64 | 0 | 0 | 2.03 | 0.94 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 12.00 | 5.25 | 8.50 | 6.88 | % | 0.57 | 0 | 0 | 2.19 | 0.92 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 12.50 | 4.75 | 7.60 | 6.18 | 3.66 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.09 | 0.91 | 0.03 | -0.01 | 11/6/2026 | 11/11/2026 10:58:57 AM EST |
| 13.00 | 4.35 | 7.65 | 6.00 | % | 0.46 | 0 | 0 | 2.03 | 0.89 | 0.03 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 13.50 | 3.95 | 7.25 | 5.60 | % | 0.41 | 0 | 0 | 1.96 | 0.87 | 0.03 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 14.00 | 4.10 | 6.05 | 5.08 | % | 0.36 | 0 | 0 | 1.38 | 0.84 | 0.04 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 14.50 | 3.60 | 6.20 | 4.90 | % | 0.34 | 0 | 0 | 1.70 | 0.82 | 0.04 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 15.00 | 3.55 | 5.30 | 4.43 | 3.73 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.91 | 0.79 | 0.05 | -0.02 | 11/9/2026 | 11/11/2026 10:58:57 AM EST |
| 15.50 | 2.69 | 5.55 | 4.12 | % | 0.27 | 0 | 0 | 1.64 | 0.76 | 0.05 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 16.00 | 3.35 | 4.00 | 3.68 | 3.40 | +0.52 | +18.06% | 0.23 | 2 | 14 | 0.89 | 0.73 | 0.05 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 16.50 | 3.25 | 4.05 | 3.65 | 3.73 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.90 | 0.70 | 0.06 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 17.00 | 1.90 | 4.10 | 3.00 | 2.59 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.82 | 0.67 | 0.06 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 17.50 | 2.68 | 3.20 | 2.94 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.93 | 0.64 | 0.06 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 18.00 | 2.43 | 3.10 | 2.77 | 2.34 | +0.03 | +1.30% | 0.15 | 4 | 48 | 0.94 | 0.61 | 0.06 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 18.50 | 2.06 | 2.68 | 2.37 | 1.77 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.90 | 0.57 | 0.07 | -0.03 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 19.00 | 2.01 | 2.60 | 2.31 | 2.25 | +0.23 | +11.39% | 0.12 | 8 | 29 | 0.93 | 0.54 | 0.07 | -0.03 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 19.50 | 1.70 | 2.12 | 1.91 | 2.16 | +0.53 | +32.52% | 0.10 | 43 | 1 | 0.91 | 0.51 | 0.07 | -0.03 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 20.00 | 1.63 | 1.94 | 1.79 | 1.72 | +0.13 | +8.18% | 0.09 | 1 | 43 | 0.91 | 0.47 | 0.07 | -0.03 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 20.50 | 1.32 | 2.11 | 1.72 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.93 | 0.44 | 0.07 | -0.03 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 21.00 | 1.30 | 1.75 | 1.53 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.93 | 0.42 | 0.07 | -0.03 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 22.00 | 1.00 | 1.30 | 1.15 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.93 | 0.36 | 0.06 | -0.03 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 23.00 | 0.88 | 1.10 | 0.99 | 0.96 | +0.45 | +88.24% | 0.04 | 1 | 7 | 0.99 | 0.31 | 0.06 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 24.00 | 0.71 | 0.91 | 0.81 | 0.84 | +0.32 | +61.54% | 0.03 | 2 | 6 | 0.92 | 0.27 | 0.05 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 25.00 | 0.55 | 0.72 | 0.64 | 0.65 | +0.22 | +51.17% | 0.03 | 14 | 14 | 0.90 | 0.24 | 0.05 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 26.00 | 0.44 | 0.55 | 0.50 | 0.46 | +0.06 | +15.00% | 0.02 | 2 | 5 | 0.91 | 0.21 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 27.00 | 0.31 | 0.46 | 0.39 | 0.35 | -0.05 | -12.50% | 0.01 | 2 | 2 | 0.91 | 0.18 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 28.00 | 0.28 | 0.39 | 0.34 | 0.32 | +0.02 | +6.67% | 0.01 | 12 | 10 | 0.90 | 0.16 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 29.00 | 0.17 | 0.36 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.14 | 0.03 | -0.02 | 11/9/2026 | 11/11/2026 10:58:57 AM EST |
| 30.00 | 0.09 | 0.28 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.87 | 0.12 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 31.00 | 0.08 | 0.22 | 0.15 | 0.17 | -0.79 | -82.30% | 0.00 | 2 | 3 | 0.88 | 0.11 | 0.03 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 32.00 | 0.07 | 0.20 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.90 | 0.09 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 33.00 | 0.03 | 0.21 | 0.12 | 0.21 | -0.70 | -76.93% | 0.00 | 1 | 2 | 0.90 | 0.08 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 34.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.53 | 0.05 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:57 AM EST | |||
| 9.50 | 0.00 | 0.96 | 0.48 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.18 | -0.01 | 0.01 | 0.00 | 11/6/2026 | 11/11/2026 10:58:57 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.87 | -0.02 | 0.01 | 0.00 | 11/9/2026 | 11/11/2026 10:58:57 AM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.92 | -0.03 | 0.01 | 0.00 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 11.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.83 | -84.70% | 0.01 | 5 | 4 | 1.01 | -0.05 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 11.50 | 0.14 | 0.21 | 0.18 | 0.18 | -0.12 | -40.00% | 0.02 | 5 | 8 | 0.99 | -0.06 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 12.00 | 0.07 | 0.41 | 0.24 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.96 | -0.08 | 0.02 | -0.01 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 12.50 | 0.12 | 0.45 | 0.29 | % | 0.02 | 0 | 0 | 0.95 | -0.09 | 0.03 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 13.00 | 0.32 | 0.49 | 0.41 | 0.38 | -0.19 | -33.34% | 0.03 | 2 | 3 | 0.99 | -0.11 | 0.03 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 13.50 | 0.38 | 0.52 | 0.45 | 0.44 | % | 0.03 | 23 | 0 | 0.97 | -0.13 | 0.03 | -0.01 | 11/11/2026 | 11/11/2026 10:58:57 AM EST | |
| 14.00 | 0.48 | 0.64 | 0.56 | 0.52 | -0.25 | -32.47% | 0.04 | 2 | 14 | 0.96 | -0.16 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 14.50 | 0.59 | 0.76 | 0.68 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | -0.18 | 0.04 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 15.00 | 0.74 | 0.91 | 0.83 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.94 | -0.21 | 0.05 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 15.50 | 0.82 | 1.11 | 0.97 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.93 | -0.24 | 0.05 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 16.00 | 0.88 | 1.42 | 1.15 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.95 | -0.27 | 0.05 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 16.50 | 1.20 | 1.63 | 1.42 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.30 | 0.06 | -0.02 | 11/9/2026 | 11/11/2026 10:58:57 AM EST |
| 17.00 | 1.32 | 1.71 | 1.52 | 1.62 | -0.47 | -22.49% | 0.09 | 2 | 33 | 0.93 | -0.33 | 0.06 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 17.50 | 1.53 | 2.19 | 1.86 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.99 | -0.36 | 0.06 | -0.02 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 18.00 | 1.87 | 2.35 | 2.11 | 2.10 | -0.40 | -16.00% | 0.12 | 2 | 17 | 0.97 | -0.39 | 0.06 | -0.02 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 18.50 | 2.01 | 2.47 | 2.24 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.43 | 0.07 | -0.03 | 11/9/2026 | 11/11/2026 10:58:57 AM EST |
| 19.00 | 2.41 | 3.00 | 2.71 | 2.44 | -0.32 | -11.60% | 0.14 | 90 | 30 | 0.99 | -0.46 | 0.07 | -0.03 | 11/11/2026 | 11/11/2026 10:58:57 AM EST |
| 19.50 | 2.51 | 3.00 | 2.76 | 2.65 | % | 0.14 | 2 | 0 | 0.90 | -0.49 | 0.07 | -0.03 | 11/11/2026 | 11/11/2026 10:58:57 AM EST | |
| 20.00 | 3.00 | 3.40 | 3.20 | 3.52 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.89 | -0.53 | 0.07 | -0.03 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 20.50 | 2.50 | 3.85 | 3.18 | % | 0.16 | 0 | 0 | 0.80 | -0.56 | 0.07 | -0.03 | 11/11/2026 10:58:57 AM EST | |||
| 21.00 | 3.20 | 4.60 | 3.90 | % | 0.19 | 0 | 0 | 0.95 | -0.58 | 0.07 | -0.03 | 11/11/2026 10:58:57 AM EST | |||
| 22.00 | 4.45 | 4.90 | 4.68 | 5.38 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | -0.64 | 0.06 | -0.03 | 11/10/2026 | 11/11/2026 10:58:57 AM EST |
| 23.00 | 5.20 | 5.70 | 5.45 | % | 0.24 | 0 | 0 | 0.92 | -0.69 | 0.06 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 24.00 | 5.30 | 6.95 | 6.13 | % | 0.26 | 0 | 0 | 1.19 | -0.73 | 0.05 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 25.00 | 5.60 | 8.25 | 6.93 | % | 0.28 | 0 | 0 | 1.49 | -0.76 | 0.05 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 26.00 | 6.50 | 9.55 | 8.03 | % | 0.31 | 0 | 0 | 1.74 | -0.79 | 0.04 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 27.00 | 7.50 | 10.00 | 8.75 | % | 0.32 | 0 | 0 | 1.73 | -0.82 | 0.04 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 28.00 | 8.10 | 11.35 | 9.73 | % | 0.35 | 0 | 0 | 1.76 | -0.84 | 0.04 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 29.00 | 9.05 | 11.75 | 10.40 | % | 0.36 | 0 | 0 | 1.57 | -0.86 | 0.03 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 30.00 | 10.05 | 12.50 | 11.28 | % | 0.38 | 0 | 0 | 1.66 | -0.88 | 0.03 | -0.02 | 11/11/2026 10:58:57 AM EST | |||
| 31.00 | 10.95 | 13.95 | 12.45 | % | 0.40 | 0 | 0 | 1.78 | -0.89 | 0.03 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 32.00 | 11.95 | 14.60 | 13.28 | % | 0.41 | 0 | 0 | 1.68 | -0.91 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 33.00 | 12.90 | 16.10 | 14.50 | % | 0.44 | 0 | 0 | 1.96 | -0.92 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM EST | |||
| 34.00 | 13.45 | 17.50 | 15.48 | % | 0.46 | 0 | 0 | 2.15 | -0.95 | 0.02 | -0.01 | 11/11/2026 10:58:57 AM EST |