Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.11 as of 4/19/2026 5:20:26 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 | 11.30 | 15.25 | 13.28 | 12.15 | 0.00 | 0.00% | 2.66 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:00 PM EST |
| 7.00 | 9.40 | 13.25 | 11.33 | 10.15 | 0.00 | 0.00% | 1.62 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:00 PM EST |
| 8.00 | 8.40 | 12.25 | 10.33 | % | 1.29 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 9.00 | 8.70 | 10.25 | 9.48 | % | 1.05 | 0 | 0 | 2.55 | 0.99 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 10.00 | 7.60 | 8.90 | 8.25 | 8.05 | % | 0.82 | 1 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 11.00 | 6.50 | 8.55 | 7.53 | 7.47 | % | 0.68 | 10 | 0 | 2.21 | 0.96 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 11.50 | 6.30 | 8.05 | 7.18 | % | 0.62 | 0 | 0 | 2.07 | 0.95 | 0.02 | -0.01 | 4/20/2026 4:00:00 PM EST | |||
| 12.00 | 5.90 | 7.50 | 6.70 | 5.65 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.91 | 0.93 | 0.02 | -0.01 | 4/15/2026 | 4/20/2026 4:00:00 PM EST |
| 12.50 | 5.40 | 7.15 | 6.28 | 4.74 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.88 | 0.92 | 0.03 | -0.01 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 13.00 | 4.30 | 6.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 69 | 1.67 | 0.90 | 0.03 | -0.01 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 13.50 | 3.85 | 6.10 | 4.98 | 4.17 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.61 | 0.88 | 0.04 | -0.02 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 14.00 | 4.05 | 5.35 | 4.70 | 4.65 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.35 | 0.85 | 0.04 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 14.50 | 3.05 | 5.50 | 4.28 | 4.41 | +1.01 | +29.71% | 0.30 | 4 | 5 | 1.60 | 0.82 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 15.00 | 3.35 | 4.30 | 3.83 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.79 | 0.79 | 0.05 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 15.50 | 3.10 | 3.95 | 3.53 | 3.21 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.84 | 0.76 | 0.06 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 16.00 | 3.10 | 3.50 | 3.30 | 3.19 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.90 | 0.73 | 0.06 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 16.50 | 2.76 | 3.25 | 3.01 | 2.78 | +0.10 | +3.74% | 0.18 | 8 | 304 | 0.90 | 0.69 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 17.00 | 2.46 | 2.78 | 2.62 | 2.38 | -0.22 | -8.47% | 0.15 | 14 | 41 | 0.85 | 0.65 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 17.50 | 2.20 | 2.63 | 2.42 | 2.20 | -0.15 | -6.39% | 0.14 | 10 | 27 | 0.87 | 0.61 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 18.00 | 1.97 | 2.40 | 2.19 | 1.88 | -0.24 | -11.33% | 0.12 | 8 | 259 | 0.88 | 0.58 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 18.50 | 1.73 | 2.03 | 1.88 | 1.64 | -0.36 | -18.00% | 0.10 | 17 | 87 | 0.84 | 0.54 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 19.00 | 1.66 | 1.80 | 1.73 | 1.73 | -0.10 | -5.47% | 0.09 | 15 | 41 | 0.86 | 0.50 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 19.50 | 1.44 | 1.71 | 1.58 | 1.40 | -0.18 | -11.40% | 0.08 | 6 | 6 | 0.88 | 0.46 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 20.00 | 1.12 | 1.49 | 1.31 | 1.17 | -0.20 | -14.60% | 0.07 | 15 | 95 | 0.83 | 0.43 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 20.50 | 1.11 | 1.38 | 1.25 | 1.09 | -0.08 | -6.84% | 0.06 | 4 | 146 | 0.87 | 0.39 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 21.00 | 0.82 | 1.20 | 1.01 | 0.95 | -0.15 | -13.64% | 0.05 | 4 | 124 | 0.83 | 0.36 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 21.50 | 0.89 | 1.12 | 1.01 | 1.04 | +0.06 | +6.13% | 0.05 | 4 | 12 | 0.88 | 0.33 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 22.00 | 0.78 | 0.99 | 0.89 | 0.90 | +0.05 | +5.89% | 0.04 | 5 | 17 | 0.88 | 0.30 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 23.00 | 0.62 | 0.79 | 0.71 | 0.62 | -0.03 | -4.62% | 0.03 | 11 | 46 | 0.88 | 0.25 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 24.00 | 0.50 | 0.69 | 0.60 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.91 | 0.21 | 0.06 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 25.00 | 0.40 | 0.73 | 0.57 | 0.43 | 0.00 | 0.00% | 0.02 | 4 | 79 | 0.96 | 0.17 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 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 | 1.02 | 0.51 | % | 0.10 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.17 | 1.09 | % | 0.16 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 3 | 1.31 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.48 | -0.02 | 0.01 | -0.01 | 4/20/2026 4:00:00 PM EST | |||
| 11.00 | 0.12 | 0.28 | 0.20 | 0.14 | -0.06 | -30.00% | 0.02 | 12 | 8 | 1.12 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 11.50 | 0.08 | 0.24 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 2 | 5,001 | 0.97 | -0.05 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 12.00 | 0.09 | 0.29 | 0.19 | 0.22 | +0.01 | +4.77% | 0.02 | 22 | 51 | 0.94 | -0.07 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 12.50 | 0.16 | 0.31 | 0.24 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.93 | -0.08 | 0.03 | -0.01 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 13.00 | 0.20 | 0.49 | 0.35 | 0.30 | -0.09 | -23.08% | 0.03 | 68 | 49 | 0.95 | -0.10 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 13.50 | 0.24 | 0.49 | 0.37 | 0.41 | -0.06 | -12.77% | 0.03 | 49 | 61 | 0.90 | -0.12 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 14.00 | 0.41 | 0.61 | 0.51 | 0.53 | -0.02 | -3.64% | 0.04 | 1 | 2,070 | 0.93 | -0.15 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 14.50 | 0.51 | 0.78 | 0.65 | 0.61 | -0.15 | -19.74% | 0.04 | 2 | 56 | 0.94 | -0.18 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 15.00 | 0.65 | 0.83 | 0.74 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.91 | -0.21 | 0.05 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 15.50 | 0.79 | 1.04 | 0.92 | 0.90 | -0.01 | -1.10% | 0.06 | 32 | 18 | 0.91 | -0.24 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 16.00 | 1.02 | 1.14 | 1.08 | 1.03 | -0.09 | -8.04% | 0.07 | 6 | 1,014 | 0.91 | -0.27 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 16.50 | 1.06 | 1.50 | 1.28 | 1.32 | +0.05 | +3.94% | 0.08 | 2 | 104 | 0.91 | -0.31 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 17.00 | 1.32 | 1.64 | 1.48 | 1.33 | -0.17 | -11.34% | 0.09 | 1 | 8 | 0.90 | -0.35 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 17.50 | 1.54 | 1.81 | 1.68 | 1.76 | -0.14 | -7.37% | 0.10 | 131 | 5 | 0.88 | -0.39 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 18.00 | 1.82 | 1.98 | 1.90 | 1.87 | -0.13 | -6.50% | 0.11 | 12 | 2 | 0.86 | -0.42 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 18.50 | 2.04 | 2.44 | 2.24 | 2.29 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.89 | -0.46 | 0.08 | -0.03 | 4/14/2026 | 4/20/2026 4:00:00 PM EST |
| 19.00 | 2.30 | 2.69 | 2.50 | 2.39 | -0.20 | -7.73% | 0.13 | 62 | 253 | 0.87 | -0.50 | 0.08 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 19.50 | 2.64 | 3.00 | 2.82 | 3.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.54 | 0.08 | -0.03 | 4/13/2026 | 4/20/2026 4:00:00 PM EST |
| 20.00 | 2.98 | 3.45 | 3.22 | % | 0.16 | 0 | 0 | 0.90 | -0.57 | 0.08 | -0.03 | 4/20/2026 4:00:00 PM EST | |||
| 20.50 | 3.20 | 3.85 | 3.53 | % | 0.17 | 0 | 0 | 0.89 | -0.61 | 0.08 | -0.03 | 4/20/2026 4:00:00 PM EST | |||
| 21.00 | 3.70 | 4.05 | 3.88 | % | 0.18 | 0 | 0 | 0.88 | -0.64 | 0.07 | -0.03 | 4/20/2026 4:00:00 PM EST | |||
| 21.50 | 3.95 | 4.50 | 4.23 | % | 0.20 | 0 | 0 | 0.87 | -0.67 | 0.07 | -0.02 | 4/20/2026 4:00:00 PM EST | |||
| 22.00 | 4.45 | 4.90 | 4.68 | % | 0.21 | 0 | 0 | 0.90 | -0.70 | 0.07 | -0.02 | 4/20/2026 4:00:00 PM EST | |||
| 23.00 | 5.00 | 5.70 | 5.35 | % | 0.23 | 0 | 0 | 0.79 | -0.75 | 0.06 | -0.02 | 4/20/2026 4:00:00 PM EST | |||
| 24.00 | 5.60 | 7.10 | 6.35 | 5.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.28 | -0.79 | 0.06 | -0.02 | 4/14/2026 | 4/20/2026 4:00:00 PM EST |
| 25.00 | 6.10 | 8.45 | 7.28 | % | 0.29 | 0 | 0 | 1.54 | -0.83 | 0.05 | -0.02 | 4/20/2026 4:00:00 PM EST |