Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.37 as of 3/24/2026 10:56:13 AM 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 | 7.30 | 11.45 | 9.38 | 9.25 | +0.15 | +1.65% | 1.88 | 2 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 7.00 | 5.60 | 8.65 | 7.13 | 7.47 | 0.00 | 0.00% | 1.02 | 0 | 6 | 4.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 8.00 | 5.20 | 7.65 | 6.43 | % | 0.80 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.50 | 4.55 | 7.00 | 5.78 | % | 0.68 | 0 | 0 | 3.47 | 0.99 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 9.00 | 4.10 | 6.65 | 5.38 | 4.95 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.48 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 9.50 | 3.30 | 6.05 | 4.68 | % | 0.49 | 0 | 0 | 3.02 | 0.97 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 10.00 | 4.00 | 5.55 | 4.78 | 3.48 | 0.00 | 0.00% | 0.48 | 0 | 13 | 2.79 | 0.96 | 0.03 | -0.01 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 10.50 | 2.72 | 5.10 | 3.91 | % | 0.37 | 0 | 0 | 2.61 | 0.94 | 0.04 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 11.00 | 2.47 | 4.65 | 3.56 | 4.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.45 | 0.91 | 0.05 | -0.02 | 3/17/2026 | 3/24/2026 3:59:50 PM EST |
| 11.50 | 2.56 | 4.20 | 3.38 | 3.16 | +0.40 | +14.50% | 0.29 | 1 | 1 | 2.28 | 0.88 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.00 | 2.35 | 3.05 | 2.70 | 2.80 | +0.05 | +1.82% | 0.23 | 2 | 25 | 1.40 | 0.83 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.50 | 2.20 | 2.38 | 2.29 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.98 | 0.78 | 0.10 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 13.00 | 1.83 | 1.96 | 1.90 | 1.70 | -0.30 | -15.00% | 0.15 | 2 | 152 | 0.92 | 0.72 | 0.12 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 13.50 | 1.50 | 1.63 | 1.57 | 1.61 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.90 | 0.66 | 0.13 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 1.24 | 1.35 | 1.30 | 1.06 | -0.23 | -17.83% | 0.09 | 12 | 291 | 0.91 | 0.59 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.50 | 0.99 | 1.05 | 1.02 | 1.05 | 0.00 | 0.00% | 0.07 | 59 | 316 | 0.88 | 0.52 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 0.78 | 0.83 | 0.81 | 0.90 | +0.02 | +2.28% | 0.05 | 184 | 321 | 0.87 | 0.45 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.01 | +1.57% | 0.04 | 26 | 235 | 0.88 | 0.38 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 0.46 | 0.56 | 0.51 | 0.57 | +0.05 | +9.62% | 0.03 | 202 | 2,340 | 0.89 | 0.32 | 0.13 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.50 | 0.35 | 0.45 | 0.40 | 0.34 | -0.07 | -17.08% | 0.02 | 20 | 131 | 0.88 | 0.26 | 0.12 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 0.26 | 0.33 | 0.30 | 0.29 | -0.02 | -6.46% | 0.02 | 24 | 264 | 0.87 | 0.21 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.50 | 0.19 | 0.28 | 0.24 | 0.24 | +0.01 | +4.35% | 0.01 | 7 | 109 | 0.88 | 0.18 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 102 | 1,653 | 0.88 | 0.14 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.50 | 0.01 | 0.26 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.81 | 0.12 | 0.07 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.86 | 0.09 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 19.50 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.86 | 0.07 | 0.05 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 507 | 0.83 | 0.06 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.50 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.93 | 0.05 | 0.03 | -0.01 | 3/19/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.03 | 0.02 | -0.01 | 3/19/2026 | 3/24/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.02 | 0.02 | 0.00 | 3/17/2026 | 3/24/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 1 | 14 | 1.56 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.49 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/24/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:50 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 2.14 | 1.07 | % | 0.15 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.47 | -0.01 | 0.01 | -0.01 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 9.50 | 0.01 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.12 | -0.03 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 10.00 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.02 | -0.04 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 10.50 | 0.09 | 0.15 | 0.12 | 0.12 | % | 0.01 | 2 | 0 | 1.08 | -0.06 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST | |
| 11.00 | 0.11 | 0.22 | 0.17 | 0.15 | -0.02 | -11.77% | 0.02 | 54 | 528 | 1.04 | -0.09 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 11.50 | 0.18 | 0.33 | 0.26 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.05 | -0.12 | 0.07 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 12.00 | 0.27 | 0.34 | 0.31 | 0.33 | +0.01 | +3.13% | 0.03 | 20 | 160 | 0.98 | -0.17 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.50 | 0.37 | 0.42 | 0.40 | 0.37 | -0.01 | -2.64% | 0.03 | 5,573 | 3,241 | 0.94 | -0.22 | 0.10 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 13.00 | 0.50 | 0.59 | 0.55 | 0.55 | +0.04 | +7.85% | 0.04 | 197 | 1,867 | 0.93 | -0.28 | 0.12 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 13.50 | 0.66 | 0.76 | 0.71 | 0.72 | +0.05 | +7.47% | 0.05 | 22 | 477 | 0.91 | -0.34 | 0.13 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 0.86 | 0.96 | 0.91 | 0.84 | -0.04 | -4.55% | 0.07 | 9 | 221 | 0.89 | -0.41 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.50 | 1.10 | 1.19 | 1.15 | 1.14 | 0.00 | 0.00% | 0.08 | 0 | 191 | 0.86 | -0.48 | 0.15 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 1.41 | 1.50 | 1.46 | 1.33 | -0.07 | -5.00% | 0.10 | 2 | 88 | 0.87 | -0.55 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.50 | 1.71 | 1.81 | 1.76 | 1.63 | -0.17 | -9.45% | 0.11 | 10 | 33 | 0.85 | -0.62 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 2.03 | 2.17 | 2.10 | 2.13 | 0.00 | 0.00% | 0.13 | 16 | 80 | 0.83 | -0.68 | 0.13 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.50 | 2.43 | 2.57 | 2.50 | 2.44 | -1.13 | -31.66% | 0.15 | 3 | 51 | 0.84 | -0.74 | 0.12 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 2.67 | 3.25 | 2.96 | 2.77 | +0.09 | +3.36% | 0.17 | 4 | 32 | 1.26 | -0.79 | 0.11 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.50 | 2.88 | 3.85 | 3.37 | 3.36 | -0.68 | -16.84% | 0.19 | 1 | 2 | 1.40 | -0.82 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 3.10 | 4.30 | 3.70 | 4.03 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.45 | -0.86 | 0.08 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 18.50 | 3.10 | 5.15 | 4.13 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.86 | -0.88 | 0.07 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 3.50 | 6.00 | 4.75 | 5.00 | -0.06 | -1.19% | 0.25 | 1 | 29 | 2.43 | -0.91 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.50 | 3.50 | 6.50 | 5.00 | % | 0.26 | 0 | 0 | 2.35 | -0.93 | 0.05 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 20.00 | 4.40 | 7.15 | 5.78 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.56 | -0.94 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 20.50 | 5.70 | 7.60 | 6.65 | % | 0.32 | 0 | 0 | 2.59 | -0.95 | 0.03 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 21.00 | 5.70 | 8.30 | 7.00 | % | 0.33 | 0 | 0 | 2.84 | -0.97 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 21.50 | 6.90 | 8.75 | 7.83 | 7.15 | % | 0.36 | 1 | 0 | 2.88 | -0.98 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST | |
| 22.00 | 6.75 | 9.50 | 8.13 | 7.65 | % | 0.37 | 2 | 0 | 3.16 | -0.98 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST | |
| 23.00 | 7.40 | 10.55 | 8.98 | % | 0.39 | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 24.00 | 7.55 | 11.70 | 9.63 | % | 0.40 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 25.00 | 8.55 | 12.70 | 10.63 | % | 0.43 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 13.55 | 17.75 | 15.65 | 15.62 | % | 0.52 | 1 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |