Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.60 as of 3/6/2026 6:43:28 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 | 7.10 | 11.20 | 9.15 | 9.42 | -1.03 | -9.86% | 1.83 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 7.00 | 6.80 | 7.60 | 7.20 | 7.05 | -1.28 | -15.37% | 1.03 | 601 | 7 | 4.91 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 8.00 | 5.75 | 8.05 | 6.90 | 6.41 | -1.10 | -14.65% | 0.86 | 201 | 12 | 7.45 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 9.00 | 4.90 | 7.15 | 6.03 | 6.51 | 0.00 | 0.00% | 0.67 | 0 | 2 | 6.64 | 0.99 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 2.65 | 6.10 | 4.38 | 4.20 | -1.31 | -23.78% | 0.44 | 16 | 6 | 5.71 | 0.98 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.50 | 3.40 | 5.65 | 4.53 | 4.41 | -0.68 | -13.36% | 0.43 | 2 | 3 | 5.29 | 0.95 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.00 | 2.88 | 4.45 | 3.67 | 3.25 | -1.65 | -33.68% | 0.33 | 39 | 25 | 3.71 | 0.92 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 1.45 | 4.00 | 2.73 | 2.88 | -1.45 | -33.49% | 0.24 | 2 | 4 | 3.45 | 0.90 | 0.07 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 1.99 | 2.89 | 2.44 | 2.20 | -1.04 | -32.10% | 0.20 | 19 | 33 | 2.15 | 0.85 | 0.09 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 1.57 | 2.37 | 1.97 | 2.08 | -1.97 | -48.65% | 0.16 | 14 | 4 | 1.84 | 0.80 | 0.12 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 1.25 | 1.58 | 1.42 | 1.49 | -0.90 | -37.66% | 0.11 | 95 | 35 | 0.83 | 0.74 | 0.15 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.50 | 1.09 | 1.22 | 1.16 | 1.25 | -1.17 | -48.35% | 0.09 | 28 | 29 | 1.01 | 0.66 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 0.86 | 0.92 | 0.89 | 0.94 | -0.93 | -49.74% | 0.06 | 455 | 82 | 1.03 | 0.56 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 0.64 | 0.66 | 0.65 | 0.65 | -0.91 | -58.34% | 0.04 | 13,733 | 237 | 1.01 | 0.46 | 0.20 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.72 | -61.02% | 0.03 | 8,232 | 346 | 0.99 | 0.37 | 0.20 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 0.29 | 0.34 | 0.32 | 0.32 | -0.59 | -64.84% | 0.02 | 1,225 | 329 | 0.99 | 0.28 | 0.18 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.43 | -66.16% | 0.01 | 1,209 | 3,425 | 1.00 | 0.21 | 0.15 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.33 | -68.75% | 0.01 | 679 | 916 | 0.99 | 0.16 | 0.12 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.26 | -72.23% | 0.01 | 672 | 1,471 | 1.02 | 0.12 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 400 | 3,470 | 1.12 | 0.08 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 336 | 3,229 | 1.12 | 0.06 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 38 | 605 | 1.15 | 0.04 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 223 | 2,516 | 1.23 | 0.03 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.50 | 0.01 | 0.21 | 0.11 | 0.03 | -0.05 | -62.50% | 0.01 | 12 | 493 | 1.43 | 0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 211 | 3,108 | 1.31 | 0.01 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.66 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.28 | 0.15 | 0.01 | -0.02 | -66.67% | 0.01 | 43 | 1,221 | 1.75 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 32 | 167 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.87 | 0.44 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 28 | 3.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 169 | 3.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.10 | 5 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.23 | -79.31% | 0.00 | 26 | 19 | 1.98 | -0.01 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.78 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.50 | 0.05 | 0.12 | 0.09 | 0.07 | +0.05 | +250.00% | 0.01 | 2,020 | 569 | 1.52 | -0.05 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.00 | 0.04 | 0.13 | 0.09 | 0.11 | +0.07 | +175.00% | 0.01 | 257 | 5,572 | 1.30 | -0.08 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 0.08 | 0.24 | 0.16 | 0.14 | +0.02 | +16.67% | 0.01 | 40 | 27 | 1.34 | -0.10 | 0.07 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.23 | 0.14 | 0.16 | +0.09 | +128.58% | 0.01 | 4,682 | 122 | 1.08 | -0.15 | 0.09 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 0.19 | 0.28 | 0.24 | 0.26 | +0.16 | +160.00% | 0.02 | 171 | 272 | 1.11 | -0.20 | 0.12 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 0.34 | 0.38 | 0.36 | 0.37 | +0.23 | +164.29% | 0.03 | 1,033 | 571 | 1.09 | -0.26 | 0.15 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.50 | 0.49 | 0.53 | 0.51 | 0.52 | +0.28 | +116.67% | 0.04 | 10,284 | 621 | 1.06 | -0.34 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 0.68 | 0.74 | 0.71 | 0.71 | +0.41 | +136.67% | 0.05 | 3,669 | 852 | 1.03 | -0.44 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 0.93 | 1.01 | 0.97 | 0.92 | +0.52 | +130.00% | 0.07 | 3,241 | 610 | 1.01 | -0.54 | 0.20 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 1.21 | 1.32 | 1.27 | 1.24 | +0.68 | +121.43% | 0.08 | 10,575 | 2,205 | 0.98 | -0.63 | 0.20 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 1.59 | 1.68 | 1.64 | 1.80 | +1.02 | +130.77% | 0.11 | 120 | 358 | 0.99 | -0.72 | 0.18 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 1.99 | 2.25 | 2.12 | 2.08 | +1.06 | +103.93% | 0.13 | 179 | 1,237 | 1.14 | -0.79 | 0.15 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 2.16 | 3.10 | 2.63 | 2.54 | +1.21 | +90.98% | 0.16 | 616 | 692 | 2.04 | -0.84 | 0.12 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 2.89 | 3.40 | 3.15 | 2.89 | +0.89 | +44.50% | 0.19 | 48 | 129 | 1.39 | -0.89 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 3.00 | 4.10 | 3.55 | 3.35 | +1.03 | +44.40% | 0.20 | 5 | 51 | 2.37 | -0.92 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 2.64 | 4.05 | 3.35 | 3.98 | +1.12 | +39.17% | 0.19 | 12 | 88 | 1.61 | -0.94 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 3.65 | 6.45 | 5.05 | 4.68 | +1.28 | +37.65% | 0.27 | 7 | 40 | 4.47 | -0.96 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 2.84 | 6.20 | 4.52 | 4.60 | +0.82 | +21.70% | 0.24 | 2 | 14 | 3.63 | -0.97 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.50 | 4.95 | 7.45 | 6.20 | 4.43 | 0.00 | 0.00% | 0.32 | 0 | 6 | 4.76 | -0.98 | 0.02 | -0.01 | 2/23/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 5.35 | 7.95 | 6.65 | 5.92 | +1.06 | +21.82% | 0.33 | 2 | 30 | 4.89 | -0.99 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.50 | 6.20 | 6.65 | 6.43 | 6.50 | % | 0.31 | 200 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 21.00 | 4.90 | 8.95 | 6.93 | 6.08 | +1.27 | +26.41% | 0.33 | 4 | 0 | 5.14 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 21.50 | 5.70 | 9.45 | 7.58 | 6.52 | +1.37 | +26.61% | 0.35 | 2 | 3 | 5.26 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 7.45 | 9.90 | 8.68 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.31 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 3:59:55 PM EST |
| 22.50 | 8.00 | 10.40 | 9.20 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 8.40 | 10.90 | 9.65 | 8.70 | +0.89 | +11.40% | 0.42 | 200 | 54 | 5.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.50 | 7.40 | 11.40 | 9.40 | 8.58 | +0.53 | +6.59% | 0.40 | 2 | 30 | 5.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 9.50 | 11.90 | 10.70 | 7.77 | 0.00 | 0.00% | 0.45 | 0 | 100 | 5.72 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 24.50 | 8.60 | 12.35 | 10.48 | 10.17 | +1.02 | +11.15% | 0.43 | 200 | 100 | 5.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 10.40 | 12.90 | 11.65 | 9.60 | 0.00 | 0.00% | 0.47 | 0 | 101 | 5.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 25.50 | 10.55 | 13.40 | 11.98 | 10.07 | 0.00 | 0.00% | 0.47 | 0 | 100 | 6.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 10.05 | 13.90 | 11.98 | 11.71 | % | 0.46 | 6 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 27.00 | 12.45 | 14.90 | 13.68 | 11.99 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 13.05 | 15.90 | 14.48 | 12.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 30.00 | 15.10 | 17.90 | 16.50 | 15.65 | % | 0.55 | 200 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |