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 | 6.85 | 10.95 | 8.90 | % | 1.78 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:58:55 AM EST | |||
| 7.00 | 6.35 | 7.80 | 7.08 | % | 1.01 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 3/20/2026 9:58:55 AM EST | |||
| 8.00 | 5.45 | 6.85 | 6.15 | % | 0.77 | 0 | 0 | 2.05 | 0.97 | 0.01 | 0.00 | 3/20/2026 9:58:55 AM EST | |||
| 9.00 | 4.65 | 5.75 | 5.20 | 5.32 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.64 | 0.94 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 9.50 | 4.25 | 5.30 | 4.78 | 4.99 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.54 | 0.91 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 10.00 | 3.85 | 4.90 | 4.38 | 4.85 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.49 | 0.89 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 10.50 | 3.45 | 4.50 | 3.98 | % | 0.38 | 0 | 0 | 1.43 | 0.85 | 0.05 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 11.00 | 3.05 | 4.10 | 3.58 | % | 0.33 | 0 | 0 | 0.95 | 0.82 | 0.06 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 11.50 | 2.65 | 3.75 | 3.20 | % | 0.28 | 0 | 0 | 0.97 | 0.78 | 0.07 | -0.02 | 3/20/2026 9:58:55 AM EST | |||
| 12.00 | 2.62 | 2.88 | 2.75 | 2.75 | -0.58 | -17.42% | 0.23 | 1 | 20 | 0.97 | 0.74 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 9:58:55 AM EST |
| 12.50 | 2.29 | 3.00 | 2.65 | % | 0.21 | 0 | 0 | 0.98 | 0.69 | 0.08 | -0.02 | 3/20/2026 9:58:55 AM EST | |||
| 13.00 | 1.98 | 2.29 | 2.14 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.95 | 0.65 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 13.50 | 1.71 | 2.04 | 1.88 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.60 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 14.00 | 1.45 | 1.80 | 1.63 | 1.63 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.93 | 0.56 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 14.50 | 1.24 | 1.55 | 1.40 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.88 | 0.51 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 15.00 | 1.05 | 1.65 | 1.35 | 1.23 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.91 | 0.46 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 15.50 | 0.94 | 1.22 | 1.08 | 1.08 | -0.06 | -5.27% | 0.07 | 101 | 179 | 0.90 | 0.42 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 9:58:55 AM EST |
| 16.00 | 0.68 | 0.99 | 0.84 | 0.93 | 0.00 | 0.00% | 0.05 | 8 | 41 | 0.88 | 0.37 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 9:58:55 AM EST |
| 16.50 | 0.64 | 0.99 | 0.82 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.90 | 0.33 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 17.00 | 0.53 | 0.85 | 0.69 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.87 | 0.29 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 17.50 | 0.45 | 0.76 | 0.61 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.89 | 0.26 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 18.00 | 0.20 | 0.68 | 0.44 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.84 | 0.23 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 18.50 | 0.33 | 0.85 | 0.59 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | 0.20 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 19.00 | 0.10 | 0.54 | 0.32 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.89 | 0.17 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 19.50 | 0.07 | 0.75 | 0.41 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.89 | 0.15 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 20.00 | 0.20 | 0.75 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.90 | 0.13 | 0.05 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 21.00 | 0.01 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.09 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 22.00 | 0.01 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.39 | 0.07 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 23.00 | 0.01 | 0.68 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | 0.05 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 24.00 | 0.01 | 0.62 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.04 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 9:58:55 AM EST |
| 25.00 | 0.01 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.03 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 9:58:55 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | -0.01 | 0.01 | 0.00 | 3/20/2026 9:58:55 AM EST | |||
| 8.00 | 0.03 | 0.17 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | -0.03 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 9.00 | 0.01 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.11 | -0.06 | 0.03 | -0.01 | 3/17/2026 | 3/20/2026 9:58:55 AM EST |
| 9.50 | 0.09 | 0.46 | 0.28 | 0.28 | +0.02 | +7.70% | 0.03 | 2 | 2 | 1.06 | -0.09 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 9:58:55 AM EST |
| 10.00 | 0.24 | 0.47 | 0.36 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 9,002 | 1.00 | -0.11 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 10.50 | 0.12 | 0.75 | 0.44 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.94 | -0.15 | 0.05 | -0.01 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 11.00 | 0.40 | 0.65 | 0.53 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.89 | -0.18 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 11.50 | 0.53 | 0.88 | 0.71 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.91 | -0.22 | 0.07 | -0.02 | 3/17/2026 | 3/20/2026 9:58:55 AM EST |
| 12.00 | 0.76 | 0.96 | 0.86 | 0.67 | -0.28 | -29.48% | 0.07 | 1 | 73 | 0.91 | -0.26 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 9:58:55 AM EST |
| 12.50 | 0.79 | 1.15 | 0.97 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.90 | -0.31 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 13.00 | 1.03 | 1.34 | 1.19 | 1.14 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.88 | -0.35 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 13.50 | 1.25 | 1.60 | 1.43 | 1.56 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.87 | -0.40 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 14.00 | 1.51 | 1.98 | 1.75 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.88 | -0.45 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 14.50 | 1.79 | 2.15 | 1.97 | 1.78 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -0.49 | 0.10 | -0.02 | 3/17/2026 | 3/20/2026 9:58:55 AM EST |
| 15.00 | 2.08 | 2.46 | 2.27 | 2.29 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.84 | -0.54 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 15.50 | 2.45 | 2.79 | 2.62 | 2.71 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.83 | -0.58 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 16.00 | 2.82 | 3.15 | 2.99 | 2.64 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.81 | -0.63 | 0.09 | -0.02 | 3/18/2026 | 3/20/2026 9:58:55 AM EST |
| 16.50 | 2.70 | 3.50 | 3.10 | % | 0.19 | 0 | 0 | 0.80 | -0.67 | 0.09 | -0.02 | 3/20/2026 9:58:55 AM EST | |||
| 17.00 | 3.60 | 3.90 | 3.75 | 3.77 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.79 | -0.71 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 17.50 | 3.50 | 4.65 | 4.08 | 3.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | -0.74 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 9:58:55 AM EST |
| 18.00 | 3.90 | 5.05 | 4.48 | 4.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.23 | -0.77 | 0.08 | -0.01 | 3/16/2026 | 3/20/2026 9:58:55 AM EST |
| 18.50 | 4.35 | 5.50 | 4.93 | % | 0.27 | 0 | 0 | 1.26 | -0.80 | 0.07 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 19.00 | 4.80 | 5.90 | 5.35 | % | 0.28 | 0 | 0 | 1.25 | -0.83 | 0.07 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 19.50 | 5.10 | 6.50 | 5.80 | % | 0.30 | 0 | 0 | 1.37 | -0.85 | 0.06 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 20.00 | 5.55 | 7.00 | 6.28 | 5.77 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.42 | -0.87 | 0.05 | -0.01 | 3/17/2026 | 3/20/2026 9:58:55 AM EST |
| 21.00 | 6.50 | 7.95 | 7.23 | % | 0.34 | 0 | 0 | 1.48 | -0.91 | 0.04 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 22.00 | 7.45 | 8.90 | 8.18 | % | 0.37 | 0 | 0 | 1.54 | -0.93 | 0.04 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 23.00 | 8.40 | 9.85 | 9.13 | % | 0.40 | 0 | 0 | 1.59 | -0.95 | 0.03 | -0.01 | 3/20/2026 9:58:55 AM EST | |||
| 24.00 | 9.40 | 10.80 | 10.10 | % | 0.42 | 0 | 0 | 1.63 | -0.96 | 0.02 | 0.00 | 3/20/2026 9:58:55 AM EST | |||
| 25.00 | 10.05 | 12.00 | 11.03 | % | 0.44 | 0 | 0 | 1.84 | -0.97 | 0.02 | 0.00 | 3/20/2026 9:58:55 AM EST |