Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.00 as of 4/30/2026 8:18:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.05 | 14.70 | 12.88 | 14.10 | 0.00 | 0.00% | 4.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:03 PM EST |
| 5.00 | 9.60 | 12.60 | 11.10 | 12.15 | 0.00 | 0.00% | 2.22 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:03 PM EST |
| 7.00 | 7.15 | 10.65 | 8.90 | % | 1.27 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 7.50 | 6.75 | 10.20 | 8.48 | 9.70 | 0.00 | 0.00% | 1.13 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:03 PM EST |
| 8.00 | 7.00 | 9.60 | 8.30 | 11.15 | 0.00 | 0.00% | 1.04 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 8.50 | 5.80 | 9.15 | 7.48 | 10.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 9.00 | 6.05 | 8.30 | 7.18 | 9.26 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.32 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 9.50 | 5.80 | 7.80 | 6.80 | 9.09 | 0.00 | 0.00% | 0.72 | 0 | 101 | 3.15 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 10.00 | 5.10 | 6.70 | 5.90 | 8.40 | 0.00 | 0.00% | 0.59 | 0 | 22 | 2.68 | 0.98 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 10.50 | 4.65 | 6.55 | 5.60 | % | 0.53 | 0 | 0 | 2.43 | 0.96 | 0.02 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 11.00 | 3.20 | 6.70 | 4.95 | 5.31 | +1.96 | +58.51% | 0.45 | 2 | 3 | 1.75 | 0.94 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.50 | 3.75 | 5.80 | 4.78 | % | 0.42 | 0 | 0 | 2.31 | 0.92 | 0.04 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 12.00 | 3.10 | 5.80 | 4.45 | 6.32 | 0.00 | 0.00% | 0.37 | 0 | 12 | 2.30 | 0.89 | 0.05 | -0.01 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 12.50 | 2.50 | 4.25 | 3.38 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 44 | 1.67 | 0.86 | 0.06 | -0.02 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 13.00 | 2.18 | 4.30 | 3.24 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.94 | 0.82 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 13.50 | 2.08 | 3.25 | 2.67 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.82 | 0.78 | 0.08 | -0.02 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 14.00 | 2.26 | 2.57 | 2.42 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.94 | 0.73 | 0.09 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 14.50 | 1.94 | 2.24 | 2.09 | 3.31 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.89 | 0.68 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 15.00 | 1.69 | 1.97 | 1.83 | 1.71 | -0.91 | -34.74% | 0.12 | 26 | 171 | 0.91 | 0.63 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 15.50 | 1.50 | 1.63 | 1.57 | 1.63 | -0.51 | -23.84% | 0.10 | 76 | 38 | 0.91 | 0.57 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 16.00 | 1.18 | 1.42 | 1.30 | 1.21 | -0.78 | -39.20% | 0.08 | 140 | 253 | 0.90 | 0.52 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 16.50 | 1.01 | 1.25 | 1.13 | 1.02 | -0.70 | -40.70% | 0.07 | 9 | 164 | 0.90 | 0.46 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 17.00 | 0.91 | 1.00 | 0.96 | 0.94 | -0.51 | -35.18% | 0.06 | 6 | 274 | 0.89 | 0.41 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 17.50 | 0.75 | 0.86 | 0.81 | 0.80 | -0.37 | -31.63% | 0.05 | 16 | 128 | 0.89 | 0.36 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 18.00 | 0.52 | 0.80 | 0.66 | 0.61 | -0.43 | -41.35% | 0.04 | 36 | 193 | 0.88 | 0.31 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 18.50 | 0.45 | 0.68 | 0.57 | 0.48 | -0.39 | -44.83% | 0.03 | 3 | 151 | 0.88 | 0.27 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.38 | -47.50% | 0.02 | 95 | 397 | 0.90 | 0.23 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 20.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.19 | -35.19% | 0.02 | 7,822 | 391 | 0.89 | 0.17 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 21.00 | 0.18 | 0.40 | 0.29 | 0.23 | -0.17 | -42.50% | 0.01 | 45 | 178 | 0.95 | 0.12 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 22.00 | 0.12 | 0.34 | 0.23 | 0.16 | -0.15 | -48.39% | 0.01 | 2 | 324 | 0.99 | 0.08 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 23.00 | 0.01 | 0.44 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.90 | 0.06 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 24.00 | 0.01 | 0.22 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.96 | 0.04 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 32 | 1.17 | 0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 26.00 | 0.00 | 0.62 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.02 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 28.00 | 0.00 | 1.06 | 0.53 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:59:03 PM EST |
| 29.00 | 0.00 | 1.06 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 1.06 | 0.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 31.00 | 0.00 | 1.06 | 0.53 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 32.00 | 0.00 | 1.06 | 0.53 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:03 PM EST |
| 33.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 34.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 35.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 5.00 | 0.00 | 1.12 | 0.56 | % | 0.11 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 7.00 | 0.00 | 1.06 | 0.53 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 1.06 | 0.53 | % | 0.07 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 8.00 | 0.00 | 1.06 | 0.53 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 12 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:03 PM EST |
| 8.50 | 0.00 | 1.06 | 0.53 | % | 0.06 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 9.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.58 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 9.50 | 0.02 | 2.14 | 1.08 | 0.10 | +0.05 | +100.00% | 0.11 | 1 | 22 | 1.15 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,011 | 1.40 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 4/29/2026 1:59:03 PM EST |
| 10.50 | 0.03 | 0.19 | 0.11 | 0.22 | +0.09 | +69.24% | 0.01 | 1 | 2 | 1.09 | -0.04 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.01 | -7.70% | 0.01 | 2 | 24 | 0.98 | -0.06 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 11.50 | 0.04 | 0.25 | 0.15 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 27 | 0.92 | -0.08 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 12.00 | 0.19 | 0.27 | 0.23 | 0.23 | +0.04 | +21.06% | 0.02 | 4 | 45 | 1.00 | -0.11 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 12.50 | 0.28 | 0.45 | 0.37 | 0.36 | +0.11 | +44.00% | 0.03 | 4 | 39 | 0.98 | -0.14 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 13.00 | 0.37 | 0.49 | 0.43 | 0.43 | +0.23 | +115.00% | 0.03 | 13 | 60 | 0.98 | -0.18 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 13.50 | 0.49 | 0.58 | 0.54 | 0.51 | +0.12 | +30.77% | 0.04 | 5 | 44 | 0.95 | -0.22 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 14.00 | 0.63 | 0.71 | 0.67 | 0.64 | +0.15 | +30.62% | 0.05 | 1 | 155 | 0.94 | -0.27 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 14.50 | 0.80 | 1.01 | 0.91 | 0.97 | +0.38 | +64.41% | 0.06 | 18 | 22 | 0.94 | -0.32 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 15.00 | 1.01 | 1.10 | 1.06 | 1.07 | +0.28 | +35.45% | 0.07 | 45 | 194 | 0.91 | -0.38 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 15.50 | 1.26 | 1.42 | 1.34 | 1.32 | +0.40 | +43.48% | 0.09 | 8 | 62 | 0.91 | -0.43 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 16.00 | 1.50 | 1.64 | 1.57 | 1.65 | +0.43 | +35.25% | 0.10 | 12 | 857 | 0.93 | -0.48 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 16.50 | 1.79 | 1.92 | 1.86 | 1.93 | +0.43 | +28.67% | 0.11 | 25 | 132 | 0.91 | -0.54 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 17.00 | 2.11 | 2.28 | 2.20 | 2.32 | +0.57 | +32.58% | 0.13 | 2 | 67 | 0.90 | -0.59 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 17.50 | 2.46 | 2.68 | 2.57 | 1.94 | 0.00 | 0.00% | 0.15 | 0 | 211 | 0.93 | -0.64 | 0.11 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 18.00 | 2.75 | 3.70 | 3.23 | 3.01 | +0.75 | +33.19% | 0.18 | 6 | 27 | 0.96 | -0.69 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 18.50 | 3.00 | 3.60 | 3.30 | 2.53 | 0.00 | 0.00% | 0.18 | 0 | 323 | 0.94 | -0.73 | 0.09 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 19.00 | 3.45 | 3.85 | 3.65 | 4.08 | +0.98 | +31.62% | 0.19 | 2 | 104 | 1.28 | -0.77 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 20.00 | 3.05 | 6.05 | 4.55 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.71 | -0.83 | 0.07 | -0.02 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 21.00 | 4.25 | 6.85 | 5.55 | 3.65 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.71 | -0.88 | 0.06 | -0.02 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 22.00 | 5.25 | 7.15 | 6.20 | % | 0.28 | 0 | 0 | 1.45 | -0.92 | 0.04 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 23.00 | 6.40 | 7.90 | 7.15 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 56 | 1.52 | -0.94 | 0.03 | -0.01 | 4/16/2026 | 4/29/2026 1:59:03 PM EST |
| 24.00 | 7.20 | 9.05 | 8.13 | 5.89 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | -0.96 | 0.02 | -0.01 | 4/14/2026 | 4/29/2026 1:59:03 PM EST |
| 25.00 | 8.15 | 10.05 | 9.10 | % | 0.36 | 0 | 0 | 1.67 | -0.97 | 0.02 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 26.00 | 9.15 | 11.05 | 10.10 | 7.72 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:59:03 PM EST |
| 27.00 | 10.15 | 12.05 | 11.10 | % | 0.41 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 28.00 | 11.15 | 13.05 | 12.10 | % | 0.43 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 29.00 | 12.10 | 14.00 | 13.05 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 30.00 | 12.50 | 16.00 | 14.25 | % | 0.47 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 31.00 | 14.40 | 16.70 | 15.55 | 13.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:03 PM EST |
| 32.00 | 14.50 | 18.00 | 16.25 | 14.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:03 PM EST |
| 33.00 | 15.50 | 19.00 | 17.25 | 15.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:03 PM EST |
| 34.00 | 16.50 | 20.00 | 18.25 | 17.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 35.00 | 17.50 | 20.95 | 19.23 | 18.66 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.14 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |