Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.69 as of 4/9/2026 10:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.70 | 17.45 | 15.58 | 15.92 | +2.99 | +23.13% | 15.58 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 2.00 | 13.40 | 15.95 | 14.68 | 14.59 | +2.76 | +23.34% | 7.34 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 3.00 | 12.95 | 15.40 | 14.18 | 10.85 | 0.00 | 0.00% | 4.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 4.00 | 10.80 | 14.50 | 12.65 | 12.69 | % | 3.16 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 5.00 | 10.75 | 13.25 | 12.00 | 7.75 | 0.00 | 0.00% | 2.40 | 0 | 391 | 7.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 7.00 | 8.85 | 11.20 | 10.03 | 5.65 | 0.00 | 0.00% | 1.43 | 0 | 5 | 5.79 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 8.00 | 7.20 | 10.45 | 8.83 | % | 1.10 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 8.50 | 7.50 | 9.85 | 8.68 | % | 1.02 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 9.00 | 7.10 | 9.55 | 8.33 | 4.70 | 0.00 | 0.00% | 0.93 | 0 | 252 | 4.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 9.50 | 6.55 | 9.00 | 7.78 | % | 0.82 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 10.00 | 6.20 | 7.20 | 6.70 | 5.79 | 0.00 | 0.00% | 0.67 | 0 | 121 | 2.51 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 10.50 | 4.30 | 8.05 | 6.18 | 6.40 | +1.06 | +19.85% | 0.59 | 2 | 1 | 4.07 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 11.00 | 5.05 | 6.80 | 5.93 | 1.89 | 0.00 | 0.00% | 0.54 | 0 | 37 | 2.94 | 0.97 | 0.02 | -0.01 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 11.50 | 4.40 | 6.55 | 5.48 | 5.53 | +3.23 | +140.44% | 0.48 | 2 | 4 | 3.02 | 0.96 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.00 | 3.95 | 5.35 | 4.65 | 5.05 | +1.23 | +32.20% | 0.39 | 4 | 8 | 2.02 | 0.92 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.50 | 4.15 | 4.85 | 4.50 | 4.53 | +1.33 | +41.57% | 0.36 | 2 | 907 | 1.90 | 0.90 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.00 | 3.15 | 4.35 | 3.75 | 3.90 | +0.78 | +25.00% | 0.29 | 19 | 233 | 2.31 | 0.90 | 0.05 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.50 | 3.10 | 4.70 | 3.90 | 3.72 | +0.77 | +26.11% | 0.29 | 28 | 3,203 | 2.35 | 0.87 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 14.00 | 2.40 | 3.45 | 2.93 | 3.11 | +0.59 | +23.42% | 0.21 | 43 | 382 | 1.47 | 0.84 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 14.50 | 2.30 | 2.97 | 2.64 | 2.57 | +0.48 | +22.97% | 0.18 | 112 | 302 | 0.93 | 0.81 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 15.00 | 2.10 | 2.23 | 2.17 | 2.11 | +0.31 | +17.23% | 0.14 | 86 | 2,958 | 0.86 | 0.77 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 15.50 | 1.73 | 1.89 | 1.81 | 1.91 | +0.45 | +30.83% | 0.12 | 49 | 357 | 0.85 | 0.71 | 0.13 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.00 | 1.41 | 1.58 | 1.50 | 1.47 | +0.27 | +22.50% | 0.09 | 71 | 2,514 | 0.84 | 0.64 | 0.14 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.50 | 1.11 | 1.30 | 1.21 | 1.32 | +0.32 | +32.00% | 0.07 | 87 | 348 | 0.82 | 0.56 | 0.15 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 17.00 | 0.93 | 1.05 | 0.99 | 0.98 | +0.18 | +22.50% | 0.06 | 167 | 5,290 | 0.83 | 0.49 | 0.15 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 17.50 | 0.75 | 0.81 | 0.78 | 0.76 | +0.12 | +18.75% | 0.04 | 142 | 365 | 0.82 | 0.42 | 0.14 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 18.00 | 0.57 | 0.65 | 0.61 | 0.67 | +0.21 | +45.66% | 0.03 | 171 | 1,477 | 0.81 | 0.36 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 18.50 | 0.43 | 0.50 | 0.47 | 0.47 | +0.09 | +23.69% | 0.03 | 1,124 | 118 | 0.81 | 0.30 | 0.12 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 19.00 | 0.31 | 0.42 | 0.37 | 0.40 | +0.12 | +42.86% | 0.02 | 52 | 385 | 0.81 | 0.25 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 19.50 | 0.24 | 0.32 | 0.28 | 0.33 | +0.12 | +57.15% | 0.01 | 20 | 139 | 0.81 | 0.21 | 0.10 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 116 | 447 | 0.83 | 0.18 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 20.50 | 0.14 | 0.19 | 0.17 | 0.16 | +0.03 | +23.08% | 0.01 | 1 | 50 | 0.82 | 0.15 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 21.00 | 0.09 | 0.18 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 25 | 40 | 0.83 | 0.12 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 21.50 | 0.05 | 0.13 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 25 | 124 | 0.81 | 0.10 | 0.06 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 22.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 40 | 83 | 0.88 | 0.08 | 0.05 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | 0.06 | 0.04 | -0.01 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.04 | -36.37% | 0.01 | 16 | 19 | 1.49 | 0.02 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 16 | 27 | 1.33 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.69 | 0.35 | 0.07 | +0.02 | +40.00% | 0.01 | 15 | 115 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 5.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 301 | 2.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 9.00 | 0.03 | 0.10 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.93 | 0.47 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 162 | 1.37 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 230 | 2.92 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.26 | 0.16 | 0.12 | +0.05 | +71.43% | 0.01 | 5 | 10,692 | 1.44 | -0.03 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 11.50 | 0.07 | 0.56 | 0.32 | 0.09 | 0.00 | 0.00% | 0.03 | 12 | 437 | 1.58 | -0.04 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 318 | 370 | 1.14 | -0.08 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 12.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.04 | -23.53% | 0.01 | 381 | 3,373 | 1.05 | -0.10 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.00 | 0.15 | 0.22 | 0.19 | 0.15 | -0.08 | -34.79% | 0.01 | 9 | 1,056 | 1.05 | -0.10 | 0.05 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 13.50 | 0.14 | 0.22 | 0.18 | 0.19 | -0.12 | -38.71% | 0.01 | 5 | 483 | 0.92 | -0.13 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 14.00 | 0.12 | 0.31 | 0.22 | 0.27 | -0.12 | -30.77% | 0.02 | 200 | 411 | 0.85 | -0.16 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 14.50 | 0.31 | 0.41 | 0.36 | 0.31 | -0.19 | -38.00% | 0.02 | 111 | 29 | 0.90 | -0.19 | 0.09 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 15.00 | 0.43 | 0.53 | 0.48 | 0.48 | -0.22 | -31.43% | 0.03 | 500 | 330 | 0.89 | -0.23 | 0.11 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 15.50 | 0.53 | 0.69 | 0.61 | 0.63 | -0.22 | -25.89% | 0.04 | 136 | 151 | 0.85 | -0.29 | 0.13 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.00 | 0.77 | 0.88 | 0.83 | 0.80 | -0.30 | -27.28% | 0.05 | 128 | 583 | 0.87 | -0.36 | 0.14 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 16.50 | 0.92 | 1.10 | 1.01 | 1.10 | -0.21 | -16.04% | 0.06 | 322 | 253 | 0.83 | -0.44 | 0.15 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 17.00 | 1.17 | 1.35 | 1.26 | 1.29 | -0.34 | -20.86% | 0.07 | 30 | 110 | 0.81 | -0.51 | 0.15 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 17.50 | 1.49 | 1.64 | 1.57 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.81 | -0.58 | 0.14 | -0.04 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 18.00 | 1.82 | 1.97 | 1.90 | 1.80 | -0.60 | -25.00% | 0.11 | 32 | 139 | 0.81 | -0.64 | 0.13 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 18.50 | 2.17 | 2.33 | 2.25 | 2.50 | -0.60 | -19.36% | 0.12 | 1 | 13 | 0.80 | -0.70 | 0.12 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 19.00 | 2.56 | 2.71 | 2.64 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.75 | -0.75 | 0.11 | -0.03 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 19.50 | 2.50 | 4.35 | 3.43 | % | 0.18 | 0 | 0 | 1.87 | -0.79 | 0.10 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 20.00 | 2.76 | 4.45 | 3.61 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 99 | 1.66 | -0.82 | 0.09 | -0.03 | 3/26/2026 | 4/9/2026 4:00:02 PM EST |
| 20.50 | 2.52 | 5.45 | 3.99 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.14 | -0.85 | 0.08 | -0.02 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 21.00 | 2.95 | 6.35 | 4.65 | % | 0.22 | 0 | 0 | 2.54 | -0.88 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 21.50 | 3.95 | 6.40 | 5.18 | 7.72 | 0.00 | 0.00% | 0.24 | 0 | 301 | 2.28 | -0.90 | 0.06 | -0.02 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 22.00 | 4.30 | 6.85 | 5.58 | 7.71 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.33 | -0.92 | 0.05 | -0.02 | 3/24/2026 | 4/9/2026 4:00:02 PM EST |
| 23.00 | 5.20 | 7.55 | 6.38 | % | 0.28 | 0 | 0 | 2.24 | -0.94 | 0.04 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 24.00 | 6.25 | 9.25 | 7.75 | 8.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.95 | -0.98 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 25.00 | 6.80 | 10.20 | 8.50 | % | 0.34 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 30.00 | 11.60 | 15.15 | 13.38 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST |