Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.10 as of 3/19/2026 4:02:47 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 | 7.25 | 11.20 | 9.23 | % | 1.85 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 7.00 | 6.05 | 7.95 | 7.00 | % | 1.00 | 0 | 0 | 2.34 | 0.98 | 0.01 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 8.00 | 5.55 | 6.95 | 6.25 | % | 0.78 | 0 | 0 | 1.99 | 0.96 | 0.02 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 9.00 | 4.10 | 5.85 | 4.98 | 5.32 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.59 | 0.92 | 0.03 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 9.50 | 3.60 | 5.65 | 4.63 | 4.99 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.72 | 0.90 | 0.03 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 10.00 | 3.15 | 5.45 | 4.30 | 4.85 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.80 | 0.88 | 0.04 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 10.50 | 2.78 | 4.80 | 3.79 | % | 0.36 | 0 | 0 | 1.55 | 0.85 | 0.05 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 11.00 | 2.38 | 4.95 | 3.67 | % | 0.33 | 0 | 0 | 1.85 | 0.82 | 0.05 | -0.02 | 3/19/2026 3:59:58 PM EST | |||
| 11.50 | 2.43 | 3.80 | 3.12 | % | 0.27 | 0 | 0 | 1.27 | 0.79 | 0.06 | -0.02 | 3/19/2026 3:59:58 PM EST | |||
| 12.00 | 2.51 | 3.35 | 2.93 | 3.33 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.89 | 0.75 | 0.07 | -0.02 | 3/13/2026 | 3/19/2026 3:59:58 PM EST |
| 12.50 | 2.45 | 2.82 | 2.64 | % | 0.21 | 0 | 0 | 0.91 | 0.71 | 0.07 | -0.02 | 3/19/2026 3:59:58 PM EST | |||
| 13.00 | 2.15 | 2.67 | 2.41 | 2.30 | +0.05 | +2.23% | 0.19 | 1 | 5 | 0.94 | 0.67 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 13.50 | 1.78 | 2.43 | 2.11 | 1.85 | % | 0.16 | 1 | 0 | 0.92 | 0.63 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST | |
| 14.00 | 1.61 | 2.06 | 1.84 | 1.63 | -0.17 | -9.45% | 0.13 | 14 | 22 | 0.90 | 0.58 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 14.50 | 1.26 | 1.80 | 1.53 | 1.36 | -0.14 | -9.34% | 0.11 | 1 | 26 | 0.86 | 0.54 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 15.00 | 0.97 | 1.60 | 1.29 | 1.23 | -0.13 | -9.56% | 0.09 | 105 | 115 | 0.83 | 0.49 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 15.50 | 0.89 | 1.46 | 1.18 | 1.14 | -0.17 | -12.98% | 0.08 | 100 | 101 | 0.86 | 0.44 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 16.00 | 0.87 | 1.33 | 1.10 | 0.93 | -0.16 | -14.68% | 0.07 | 4 | 38 | 0.90 | 0.40 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 16.50 | 0.62 | 1.10 | 0.86 | 0.90 | -0.20 | -18.19% | 0.05 | 21 | 6 | 0.85 | 0.36 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 17.00 | 0.61 | 0.97 | 0.79 | 0.72 | -0.07 | -8.87% | 0.05 | 3 | 25 | 0.88 | 0.32 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 17.50 | 0.37 | 0.98 | 0.68 | 0.64 | +0.01 | +1.59% | 0.04 | 2 | 30 | 0.86 | 0.29 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 18.00 | 0.43 | 0.76 | 0.60 | 0.52 | -0.05 | -8.78% | 0.03 | 8 | 71 | 0.88 | 0.26 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 18.50 | 0.27 | 0.68 | 0.48 | 0.50 | +0.10 | +25.00% | 0.03 | 3 | 1 | 0.85 | 0.23 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 19.00 | 0.31 | 0.68 | 0.50 | 0.43 | +0.03 | +7.50% | 0.03 | 3 | 16 | 0.91 | 0.20 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 19.50 | 0.09 | 0.54 | 0.32 | 0.27 | -0.10 | -27.03% | 0.02 | 2 | 6 | 0.80 | 0.18 | 0.06 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 20.00 | 0.06 | 0.88 | 0.47 | 0.31 | -0.03 | -8.83% | 0.02 | 53 | 19 | 0.92 | 0.16 | 0.06 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 21.00 | 0.17 | 0.42 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.13 | 0.05 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.43 | 0.22 | 0.21 | +0.03 | +16.67% | 0.01 | 2 | 5 | 0.83 | 0.10 | 0.04 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 23.00 | 0.02 | 0.35 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.08 | 0.03 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 0.19 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.06 | 0.03 | -0.01 | 3/16/2026 | 3/19/2026 3:59:58 PM EST |
| 25.00 | 0.01 | 0.31 | 0.16 | 0.11 | +0.01 | +10.00% | 0.01 | 2 | 1 | 0.94 | 0.05 | 0.02 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 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 | % | 0.10 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.52 | -0.02 | 0.01 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 2 | 2 | 1.62 | -0.04 | 0.02 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 9.00 | 0.02 | 0.38 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | -0.08 | 0.03 | -0.01 | 3/17/2026 | 3/19/2026 3:59:58 PM EST |
| 9.50 | 0.01 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | -0.10 | 0.03 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 10.00 | 0.23 | 0.45 | 0.34 | 0.33 | -0.03 | -8.34% | 0.03 | 9,170 | 10 | 1.01 | -0.12 | 0.04 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 10.50 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.11 | -0.15 | 0.05 | -0.01 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 11.00 | 0.29 | 0.65 | 0.47 | 1.02 | +0.51 | +100.00% | 0.04 | 10 | 21 | 0.92 | -0.18 | 0.05 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 11.50 | 0.49 | 0.91 | 0.70 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.99 | -0.21 | 0.06 | -0.02 | 3/17/2026 | 3/19/2026 3:59:58 PM EST |
| 12.00 | 0.61 | 0.93 | 0.77 | 0.95 | +0.18 | +23.38% | 0.06 | 20 | 59 | 0.92 | -0.25 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 12.50 | 0.76 | 1.00 | 0.88 | 1.02 | +0.11 | +12.09% | 0.07 | 4 | 6 | 0.87 | -0.29 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 13.00 | 0.94 | 1.66 | 1.30 | 1.14 | +0.05 | +4.59% | 0.10 | 23 | 18 | 1.00 | -0.33 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 13.50 | 1.14 | 1.55 | 1.35 | 1.56 | +0.22 | +16.42% | 0.10 | 1 | 5 | 0.89 | -0.37 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 14.00 | 1.39 | 1.82 | 1.61 | 1.75 | +0.18 | +11.47% | 0.12 | 1 | 30 | 0.89 | -0.42 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 14.50 | 1.67 | 2.10 | 1.89 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | -0.46 | 0.09 | -0.02 | 3/17/2026 | 3/19/2026 3:59:58 PM EST |
| 15.00 | 1.97 | 2.38 | 2.18 | 2.29 | +0.29 | +14.50% | 0.15 | 2 | 1 | 0.88 | -0.51 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 15.50 | 2.03 | 2.71 | 2.37 | 2.71 | % | 0.15 | 8 | 0 | 0.81 | -0.56 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST | |
| 16.00 | 2.64 | 3.05 | 2.85 | 2.64 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.88 | -0.60 | 0.09 | -0.02 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 16.50 | 3.00 | 3.40 | 3.20 | % | 0.19 | 0 | 0 | 0.88 | -0.64 | 0.09 | -0.02 | 3/19/2026 3:59:58 PM EST | |||
| 17.00 | 3.10 | 3.90 | 3.50 | 3.77 | % | 0.21 | 62 | 0 | 0.82 | -0.68 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST | |
| 17.50 | 3.75 | 4.15 | 3.95 | 3.93 | -0.07 | -1.75% | 0.23 | 1 | 1 | 0.86 | -0.71 | 0.08 | -0.02 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 18.00 | 3.90 | 5.35 | 4.63 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.96 | -0.74 | 0.08 | -0.02 | 3/16/2026 | 3/19/2026 3:59:58 PM EST |
| 18.50 | 4.30 | 5.75 | 5.03 | % | 0.27 | 0 | 0 | 1.43 | -0.77 | 0.07 | -0.02 | 3/19/2026 3:59:58 PM EST | |||
| 19.00 | 4.80 | 6.15 | 5.48 | % | 0.29 | 0 | 0 | 1.43 | -0.80 | 0.07 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 19.50 | 4.35 | 7.00 | 5.68 | % | 0.29 | 0 | 0 | 1.81 | -0.82 | 0.06 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 20.00 | 4.80 | 7.45 | 6.13 | 5.77 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.78 | -0.84 | 0.06 | -0.01 | 3/17/2026 | 3/19/2026 3:59:58 PM EST |
| 21.00 | 6.35 | 8.35 | 7.35 | % | 0.35 | 0 | 0 | 1.94 | -0.87 | 0.05 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 22.00 | 7.50 | 9.30 | 8.40 | % | 0.38 | 0 | 0 | 2.00 | -0.90 | 0.04 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 23.00 | 8.15 | 10.25 | 9.20 | % | 0.40 | 0 | 0 | 1.98 | -0.92 | 0.03 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 24.00 | 9.30 | 11.60 | 10.45 | % | 0.44 | 0 | 0 | 2.14 | -0.94 | 0.03 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 25.00 | 9.85 | 12.70 | 11.28 | % | 0.45 | 0 | 0 | 2.27 | -0.95 | 0.02 | -0.01 | 3/19/2026 3:59:58 PM EST |