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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 3.70 | 7.55 | 5.63 | % | 0.49 | 0 | 0 | 2.40 | 0.89 | 0.04 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 12.00 | 3.25 | 7.15 | 5.20 | % | 0.43 | 0 | 0 | 2.31 | 0.87 | 0.04 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 12.50 | 2.85 | 5.65 | 4.25 | % | 0.34 | 0 | 0 | 1.62 | 0.83 | 0.05 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 13.00 | 2.47 | 6.40 | 4.44 | % | 0.34 | 0 | 0 | 2.16 | 0.80 | 0.05 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 13.50 | 2.08 | 6.05 | 4.07 | % | 0.30 | 0 | 0 | 2.09 | 0.77 | 0.06 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 14.00 | 1.65 | 5.70 | 3.68 | 3.22 | % | 0.26 | 5 | 0 | 2.03 | 0.74 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 14.50 | 1.35 | 5.15 | 3.25 | % | 0.22 | 0 | 0 | 1.87 | 0.70 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 15.00 | 1.01 | 4.40 | 2.71 | 2.93 | % | 0.18 | 30 | 0 | 1.62 | 0.66 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 15.50 | 0.73 | 4.70 | 2.72 | 2.48 | % | 0.18 | 3 | 0 | 1.85 | 0.63 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 16.00 | 1.10 | 3.75 | 2.43 | % | 0.15 | 0 | 0 | 0.94 | 0.59 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 16.50 | 0.19 | 2.42 | 1.31 | 2.29 | % | 0.08 | 14 | 0 | 0.55 | 0.55 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 17.00 | 1.41 | 2.07 | 1.74 | % | 0.10 | 0 | 0 | 0.83 | 0.52 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.32 | 1.16 | 1.77 | % | 0.07 | 1 | 0 | 1.16 | 0.48 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 18.00 | 1.09 | 1.90 | 1.50 | % | 0.08 | 0 | 0 | 0.88 | 0.45 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 1.74 | 0.42 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 19.00 | 0.15 | 2.00 | 1.08 | 1.05 | % | 0.06 | 1 | 0 | 0.79 | 0.38 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 19.50 | 0.00 | 3.15 | 1.58 | % | 0.08 | 0 | 0 | 1.76 | 0.35 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 20.00 | 0.68 | 1.10 | 0.89 | 0.94 | % | 0.04 | 19 | 0 | 0.85 | 0.32 | 0.07 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 20.50 | 0.00 | 2.94 | 1.47 | % | 0.07 | 0 | 0 | 1.78 | 0.30 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.84 | 1.42 | % | 0.07 | 0 | 0 | 1.79 | 0.27 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 1.61 | 0.81 | % | 0.04 | 0 | 0 | 1.32 | 0.25 | 0.06 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.00 | 0.50 | 0.25 | 0.35 | % | 0.02 | 5,800 | 0 | 1.03 | -0.11 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 12.00 | 0.00 | 2.56 | 1.28 | 0.39 | % | 0.11 | 13 | 0 | 2.17 | -0.13 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 12.50 | 0.16 | 2.31 | 1.24 | 0.55 | % | 0.10 | 8 | 0 | 1.24 | -0.17 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 13.00 | 0.00 | 1.72 | 0.86 | % | 0.07 | 0 | 0 | 1.46 | -0.20 | 0.05 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.80 | 1.40 | % | 0.10 | 0 | 0 | 1.89 | -0.23 | 0.06 | -0.01 | 4/9/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.09 | 1.05 | 0.99 | % | 0.07 | 2 | 0 | 1.41 | -0.26 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 14.50 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 1.16 | -0.30 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 1.73 | -0.34 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 1.64 | -0.37 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 16.00 | 0.01 | 3.60 | 1.81 | % | 0.11 | 0 | 0 | 0.82 | -0.41 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 16.50 | 0.07 | 3.80 | 1.94 | % | 0.12 | 0 | 0 | 1.55 | -0.45 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 17.00 | 0.21 | 4.10 | 2.16 | % | 0.13 | 0 | 0 | 1.55 | -0.48 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 17.50 | 0.78 | 3.50 | 2.14 | % | 0.12 | 0 | 0 | 1.16 | -0.52 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 18.00 | 1.97 | 4.75 | 3.36 | % | 0.19 | 0 | 0 | 0.95 | -0.55 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 18.50 | 1.22 | 4.95 | 3.09 | % | 0.17 | 0 | 0 | 1.49 | -0.58 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 19.00 | 1.59 | 5.35 | 3.47 | % | 0.18 | 0 | 0 | 1.51 | -0.62 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 19.50 | 2.50 | 4.10 | 3.30 | % | 0.17 | 0 | 0 | 0.82 | -0.65 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 20.00 | 2.42 | 6.25 | 4.34 | % | 0.22 | 0 | 0 | 1.58 | -0.68 | 0.07 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 20.50 | 2.78 | 6.50 | 4.64 | % | 0.23 | 0 | 0 | 1.53 | -0.70 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 21.00 | 3.20 | 6.90 | 5.05 | % | 0.24 | 0 | 0 | 1.54 | -0.73 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 21.50 | 3.60 | 7.35 | 5.48 | % | 0.25 | 0 | 0 | 1.57 | -0.75 | 0.06 | -0.02 | 4/9/2026 4:00:02 PM EST |