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 | 7.15 | 11.30 | 9.23 | % | 1.85 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 7.00 | 5.50 | 9.25 | 7.38 | % | 1.05 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 8.00 | 4.50 | 8.30 | 6.40 | % | 0.80 | 0 | 0 | 2.99 | 0.95 | 0.02 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 9.00 | 3.60 | 7.40 | 5.50 | % | 0.61 | 0 | 0 | 2.66 | 0.91 | 0.03 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 10.00 | 3.40 | 6.55 | 4.98 | % | 0.50 | 0 | 0 | 2.40 | 0.86 | 0.04 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 11.00 | 2.20 | 5.80 | 4.00 | % | 0.36 | 0 | 0 | 2.21 | 0.81 | 0.05 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 11.50 | 2.00 | 5.45 | 3.73 | % | 0.32 | 0 | 0 | 2.14 | 0.78 | 0.06 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 12.00 | 2.63 | 5.05 | 3.84 | 4.56 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.32 | 0.75 | 0.06 | -0.02 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 2.58 | 3.05 | 2.82 | % | 0.23 | 0 | 0 | 0.92 | 0.71 | 0.07 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 13.00 | 2.19 | 2.69 | 2.44 | % | 0.19 | 0 | 0 | 0.87 | 0.67 | 0.07 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 13.50 | 1.97 | 2.61 | 2.29 | % | 0.17 | 0 | 0 | 0.93 | 0.63 | 0.08 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 14.00 | 1.71 | 2.08 | 1.90 | 2.01 | -1.21 | -37.58% | 0.14 | 11 | 4 | 0.85 | 0.59 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 1.48 | 1.85 | 1.67 | 1.75 | % | 0.12 | 1 | 0 | 0.84 | 0.55 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 15.00 | 1.39 | 1.64 | 1.52 | 1.52 | -0.41 | -21.25% | 0.10 | 10 | 10 | 0.87 | 0.50 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 0.85 | 1.46 | 1.16 | 1.55 | -0.40 | -20.52% | 0.07 | 20 | 31 | 0.78 | 0.46 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 0.93 | 1.46 | 1.20 | 1.17 | -0.31 | -20.95% | 0.07 | 103 | 10 | 0.87 | 0.41 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 0.79 | 1.15 | 0.97 | % | 0.06 | 0 | 0 | 0.83 | 0.37 | 0.09 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 17.00 | 0.51 | 1.03 | 0.77 | 1.00 | -0.29 | -22.49% | 0.05 | 1 | 3 | 0.79 | 0.32 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 0.58 | 1.07 | 0.83 | 0.99 | -0.26 | -20.80% | 0.05 | 3 | 4 | 0.88 | 0.29 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 0.46 | 0.81 | 0.64 | 0.70 | -0.30 | -30.00% | 0.04 | 11 | 1 | 0.83 | 0.25 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 0.33 | 0.91 | 0.62 | % | 0.03 | 0 | 0 | 0.87 | 0.22 | 0.07 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 19.00 | 0.38 | 1.05 | 0.72 | 0.51 | % | 0.04 | 1 | 0 | 0.97 | 0.19 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 19.50 | 0.38 | 0.61 | 0.50 | % | 0.03 | 0 | 0 | 0.89 | 0.17 | 0.06 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.27 | 0.73 | 0.50 | % | 0.03 | 0 | 0 | 0.92 | 0.15 | 0.06 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 20.50 | 0.01 | 1.02 | 0.52 | % | 0.03 | 0 | 0 | 0.86 | 0.13 | 0.05 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 21.00 | 0.21 | 0.78 | 0.50 | 0.38 | -0.14 | -26.93% | 0.02 | 1 | 1 | 0.99 | 0.11 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 21.50 | 0.09 | 0.92 | 0.51 | % | 0.02 | 0 | 0 | 1.00 | 0.10 | 0.04 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 22.00 | 0.03 | 0.80 | 0.42 | 0.19 | % | 0.02 | 38 | 0 | 0.93 | 0.09 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 23.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.40 | 0.06 | 0.03 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.47 | 0.05 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.53 | 0.03 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.80 | 0.01 | 0.00 | 0.00 | 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 | 0.87 | 0.44 | % | 0.09 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 2.30 | -0.03 | 0.01 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 1.97 | -0.05 | 0.02 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 1.68 | -0.09 | 0.03 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 10.00 | 0.27 | 0.71 | 0.49 | % | 0.05 | 0 | 0 | 1.09 | -0.14 | 0.04 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 11.00 | 0.26 | 0.69 | 0.48 | 0.60 | +0.18 | +42.86% | 0.04 | 55 | 5,500 | 0.88 | -0.19 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 0.52 | 1.24 | 0.88 | 0.63 | % | 0.08 | 4 | 0 | 1.06 | -0.22 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 12.00 | 0.62 | 1.00 | 0.81 | 0.86 | % | 0.07 | 2 | 0 | 0.91 | -0.25 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 12.50 | 0.83 | 1.57 | 1.20 | 1.10 | % | 0.10 | 1 | 0 | 1.02 | -0.29 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 13.00 | 1.03 | 1.36 | 1.20 | % | 0.09 | 0 | 0 | 0.90 | -0.33 | 0.07 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 13.50 | 1.24 | 1.58 | 1.41 | % | 0.10 | 0 | 0 | 0.89 | -0.37 | 0.08 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 14.00 | 1.30 | 1.83 | 1.57 | 1.61 | % | 0.11 | 7 | 0 | 0.84 | -0.41 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 14.50 | 1.72 | 2.10 | 1.91 | 1.88 | % | 0.13 | 6 | 0 | 0.87 | -0.45 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 15.00 | 2.02 | 2.40 | 2.21 | % | 0.15 | 0 | 0 | 0.87 | -0.50 | 0.09 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 15.50 | 2.34 | 2.96 | 2.65 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.54 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 2.14 | 3.05 | 2.60 | % | 0.16 | 0 | 0 | 0.73 | -0.59 | 0.09 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 16.50 | 3.00 | 3.45 | 3.23 | 2.85 | % | 0.20 | 1 | 0 | 0.84 | -0.63 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 17.00 | 3.05 | 4.95 | 4.00 | % | 0.24 | 0 | 0 | 1.55 | -0.68 | 0.09 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 17.50 | 3.80 | 4.20 | 4.00 | % | 0.23 | 0 | 0 | 1.08 | -0.71 | 0.08 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 18.00 | 2.60 | 5.85 | 4.23 | % | 0.24 | 0 | 0 | 1.63 | -0.75 | 0.08 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 18.50 | 2.89 | 6.95 | 4.92 | 5.10 | % | 0.27 | 4 | 0 | 1.98 | -0.78 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 19.00 | 3.35 | 7.20 | 5.28 | % | 0.28 | 0 | 0 | 1.92 | -0.81 | 0.07 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 19.50 | 3.80 | 7.55 | 5.68 | % | 0.29 | 0 | 0 | 1.90 | -0.83 | 0.06 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 20.00 | 4.20 | 8.05 | 6.13 | 6.22 | % | 0.31 | 2 | 0 | 1.95 | -0.85 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 20.50 | 4.70 | 8.40 | 6.55 | % | 0.32 | 0 | 0 | 1.93 | -0.87 | 0.05 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 21.00 | 5.15 | 8.80 | 6.98 | % | 0.33 | 0 | 0 | 1.93 | -0.89 | 0.05 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 21.50 | 5.65 | 9.15 | 7.40 | % | 0.34 | 0 | 0 | 1.90 | -0.90 | 0.04 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 22.00 | 6.10 | 9.70 | 7.90 | % | 0.36 | 0 | 0 | 1.97 | -0.91 | 0.04 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 23.00 | 7.05 | 10.80 | 8.93 | % | 0.39 | 0 | 0 | 2.10 | -0.94 | 0.03 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 24.00 | 8.05 | 11.75 | 9.90 | % | 0.41 | 0 | 0 | 2.16 | -0.95 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 25.00 | 9.00 | 12.80 | 10.90 | % | 0.44 | 0 | 0 | 2.26 | -0.97 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 13.95 | 17.70 | 15.83 | % | 0.53 | 0 | 0 | 2.52 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST |