Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.14 as of 3/20/2026 12:10:57 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 | 6.85 | 9.10 | 7.98 | 9.23 | 0.00 | 0.00% | 1.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:55 AM EST |
| 7.00 | 6.30 | 7.65 | 6.98 | 6.95 | -0.22 | -3.07% | 1.00 | 2 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 8.00 | 5.30 | 6.70 | 6.00 | 6.66 | 0.00 | 0.00% | 0.75 | 0 | 12 | 5.18 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:55 AM EST |
| 8.50 | 4.95 | 6.05 | 5.50 | 6.17 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:55 AM EST |
| 9.00 | 4.50 | 4.95 | 4.73 | 4.99 | % | 0.53 | 1 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:55 AM EST | |
| 9.50 | 4.00 | 5.05 | 4.53 | 4.46 | 0.00 | 0.00% | 0.48 | 0 | 6 | 3.71 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 10.00 | 3.55 | 4.50 | 4.03 | 4.02 | +0.02 | +0.50% | 0.40 | 1 | 8 | 3.28 | 0.99 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 10.50 | 3.00 | 4.05 | 3.53 | 3.52 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.06 | 0.98 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 11.00 | 2.71 | 3.10 | 2.91 | 3.12 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.90 | 0.93 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 11.50 | 2.04 | 3.20 | 2.62 | 2.61 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.69 | 0.90 | 0.09 | -0.03 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 12.00 | 1.88 | 1.96 | 1.92 | 1.92 | -0.36 | -15.79% | 0.16 | 31 | 8 | 0.99 | 0.85 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 12.50 | 1.44 | 1.62 | 1.53 | 1.50 | -0.11 | -6.84% | 0.12 | 115 | 15 | 0.95 | 0.79 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 13.00 | 1.10 | 1.23 | 1.17 | 1.15 | -0.12 | -9.45% | 0.09 | 9 | 262 | 0.90 | 0.70 | 0.20 | -0.04 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 13.50 | 0.78 | 0.83 | 0.81 | 0.84 | -0.20 | -19.24% | 0.06 | 83 | 48 | 0.87 | 0.59 | 0.23 | -0.05 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 14.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.28 | -33.74% | 0.04 | 2,657 | 2,338 | 0.84 | 0.47 | 0.25 | -0.05 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 14.50 | 0.34 | 0.38 | 0.36 | 0.36 | -0.21 | -36.85% | 0.02 | 236 | 993 | 0.83 | 0.35 | 0.23 | -0.04 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 15.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.15 | -39.48% | 0.02 | 376 | 5,479 | 0.84 | 0.25 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 15.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.14 | -50.00% | 0.01 | 165 | 1,119 | 0.85 | 0.17 | 0.15 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.01 | 134 | 2,862 | 0.86 | 0.13 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 16.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 8 | 3,744 | 0.89 | 0.09 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 45 | 5,381 | 0.93 | 0.07 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 17.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 3,911 | 0.94 | 0.05 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,425 | 0.98 | 0.04 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 360 | 1.07 | 0.03 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 1,266 | 1.12 | 0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.63 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 11:58:55 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 641 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:55 AM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.75 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:55 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 355 | 3.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:55 AM EST |
| 23.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:55 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 211 | 3.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:55 AM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 11:58:55 AM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 11:58:55 AM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:55 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 36 | 5.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:55 AM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:55 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:55 AM EST | |||
| 9.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 25 | 4,040 | 1.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.56 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 3/20/2026 11:58:55 AM EST |
| 10.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 520 | 2.34 | -0.01 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 6 | 2.53 | -0.02 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 71 | 10,519 | 1.12 | -0.07 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 11.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 35 | 439 | 1.04 | -0.10 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 12.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 182 | 1,143 | 1.01 | -0.15 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 12.50 | 0.20 | 0.23 | 0.22 | 0.21 | +0.02 | +10.53% | 0.02 | 237 | 418 | 0.97 | -0.21 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 13.00 | 0.34 | 0.36 | 0.35 | 0.36 | +0.04 | +12.50% | 0.03 | 11,140 | 1,394 | 0.92 | -0.30 | 0.20 | -0.04 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 13.50 | 0.53 | 0.55 | 0.54 | 0.55 | +0.12 | +27.91% | 0.04 | 113 | 1,383 | 0.87 | -0.41 | 0.23 | -0.05 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 14.00 | 0.76 | 0.80 | 0.78 | 0.76 | +0.16 | +26.67% | 0.06 | 10,580 | 816 | 0.87 | -0.53 | 0.25 | -0.05 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 14.50 | 1.05 | 1.13 | 1.09 | 1.08 | +0.22 | +25.59% | 0.08 | 55 | 467 | 0.89 | -0.65 | 0.23 | -0.04 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 15.00 | 1.42 | 1.51 | 1.47 | 1.43 | +0.19 | +15.33% | 0.10 | 19 | 473 | 0.91 | -0.75 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 15.50 | 1.85 | 1.91 | 1.88 | 1.87 | +0.27 | +16.88% | 0.12 | 7 | 189 | 0.99 | -0.83 | 0.15 | -0.03 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 16.00 | 2.19 | 2.43 | 2.31 | 2.35 | +0.23 | +10.85% | 0.14 | 8 | 142 | 1.05 | -0.87 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 16.50 | 2.41 | 3.00 | 2.71 | 2.80 | +0.08 | +2.95% | 0.16 | 2 | 479 | 1.31 | -0.91 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 17.00 | 3.05 | 3.40 | 3.23 | 3.15 | -0.06 | -1.87% | 0.19 | 4 | 111 | 1.22 | -0.93 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 17.50 | 3.05 | 4.10 | 3.58 | 3.58 | -0.31 | -7.97% | 0.20 | 3 | 111 | 1.77 | -0.95 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 18.00 | 3.50 | 4.60 | 4.05 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.89 | -0.96 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 18.50 | 4.00 | 5.10 | 4.55 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.01 | -0.97 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 19.00 | 5.00 | 5.60 | 5.30 | 5.05 | -0.03 | -0.60% | 0.28 | 1 | 25 | 2.12 | -0.98 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 19.50 | 5.00 | 6.10 | 5.55 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 3/20/2026 11:58:55 AM EST | |||
| 20.00 | 5.35 | 6.70 | 6.03 | 6.08 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.53 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 20.50 | 5.85 | 7.20 | 6.53 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:55 AM EST | |||
| 21.00 | 6.35 | 7.75 | 7.05 | 6.24 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:55 AM EST |
| 22.00 | 7.35 | 8.70 | 8.03 | 5.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 11:58:55 AM EST |
| 23.00 | 8.35 | 9.70 | 9.03 | 8.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:55 AM EST |
| 24.00 | 9.35 | 10.70 | 10.03 | 9.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:55 AM EST |
| 25.00 | 10.10 | 11.90 | 11.00 | 10.97 | -0.35 | -3.10% | 0.44 | 4 | 7 | 3.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:55 AM EST |
| 26.00 | 10.90 | 13.15 | 12.03 | 12.36 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |
| 27.00 | 11.25 | 14.85 | 13.05 | % | 0.48 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:55 AM EST | |||
| 28.00 | 12.90 | 15.15 | 14.03 | 13.67 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:55 AM EST |
| 30.00 | 14.90 | 17.15 | 16.03 | 16.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:55 AM EST |