Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.44 as of 4/2/2026 8:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 13.10 | 11.20 | 10.92 | 0.00 | 0.00% | 11.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 2.00 | 8.30 | 12.25 | 10.28 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 3.00 | 7.35 | 11.20 | 9.28 | 8.80 | 0.00 | 0.00% | 3.09 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 4.00 | 6.35 | 10.25 | 8.30 | % | 2.08 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 5.00 | 5.40 | 9.30 | 7.35 | 6.99 | 0.00 | 0.00% | 1.47 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 7.00 | 3.95 | 7.20 | 5.58 | % | 0.80 | 0 | 0 | 2.99 | 0.98 | 0.01 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 8.00 | 3.10 | 5.60 | 4.35 | % | 0.54 | 0 | 0 | 2.51 | 0.95 | 0.03 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 9.00 | 2.70 | 4.70 | 3.70 | % | 0.41 | 0 | 0 | 1.68 | 0.89 | 0.05 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 9.50 | 2.28 | 4.10 | 3.19 | % | 0.34 | 0 | 0 | 1.56 | 0.86 | 0.06 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.48 | 0.82 | 0.07 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 10.50 | 1.83 | 2.78 | 2.31 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | 0.78 | 0.08 | -0.02 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 11.00 | 1.52 | 2.47 | 2.00 | 1.77 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | 0.73 | 0.09 | -0.02 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 11.50 | 1.25 | 1.99 | 1.62 | 2.14 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.88 | 0.69 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.00 | 1.13 | 1.67 | 1.40 | 1.49 | -0.32 | -17.68% | 0.12 | 2 | 4 | 0.96 | 0.63 | 0.10 | -0.02 | 4/2/2026 | 4/1/2026 3:59:56 PM EST |
| 12.50 | 0.76 | 1.51 | 1.14 | % | 0.09 | 0 | 0 | 0.86 | 0.58 | 0.11 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 13.00 | 0.58 | 1.32 | 0.95 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.87 | 0.52 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.50 | 0.41 | 1.16 | 0.79 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.91 | 0.47 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.00 | 0.55 | 1.01 | 0.78 | 0.55 | -0.37 | -40.22% | 0.06 | 1 | 12 | 0.80 | 0.41 | 0.11 | -0.02 | 4/2/2026 | 4/1/2026 3:59:56 PM EST |
| 14.50 | 0.38 | 0.78 | 0.58 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.86 | 0.36 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.00 | 0.07 | 0.82 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.81 | 0.32 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.96 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.89 | 0.27 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 16.00 | 0.04 | 0.54 | 0.29 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.87 | 0.24 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.87 | 0.20 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.92 | 0.46 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.97 | 0.17 | 0.08 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.14 | 0.15 | 0.07 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 18.00 | 0.17 | 0.25 | 0.21 | 0.17 | -0.01 | -5.56% | 0.01 | 1 | 20 | 0.88 | 0.13 | 0.06 | -0.01 | 4/2/2026 | 4/1/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.40 | 0.10 | 0.05 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.46 | 0.09 | 0.05 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 1.50 | 0.07 | 0.04 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.56 | 0.06 | 0.04 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.70 | 0.04 | 0.03 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 1.12 | 0.03 | 0.02 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.29 | 0.02 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.77 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.96 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | -0.02 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 8.00 | 0.03 | 0.30 | 0.17 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | -0.05 | 0.03 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 0.41 | 0.26 | 0.34 | +0.11 | +47.83% | 0.03 | 2 | 9 | 1.01 | -0.11 | 0.05 | -0.01 | 4/2/2026 | 4/1/2026 3:59:56 PM EST |
| 9.50 | 0.06 | 0.81 | 0.44 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.02 | -0.14 | 0.06 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 10.00 | 0.42 | 0.67 | 0.55 | 0.50 | +0.06 | +13.64% | 0.06 | 8 | 31 | 0.83 | -0.18 | 0.07 | -0.02 | 4/2/2026 | 4/1/2026 3:59:56 PM EST |
| 10.50 | 0.35 | 1.10 | 0.73 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.01 | -0.22 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 11.00 | 0.63 | 1.07 | 0.85 | 0.91 | +0.18 | +24.66% | 0.08 | 1 | 11 | 0.86 | -0.27 | 0.09 | -0.02 | 4/2/2026 | 4/1/2026 3:59:56 PM EST |
| 11.50 | 0.76 | 1.43 | 1.10 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | -0.31 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.00 | 0.99 | 1.74 | 1.37 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.91 | -0.37 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.50 | 1.28 | 1.98 | 1.63 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.89 | -0.42 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.00 | 1.58 | 2.33 | 1.96 | 1.52 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.87 | -0.48 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.50 | 1.92 | 2.64 | 2.28 | 1.84 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.90 | -0.53 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.00 | 2.05 | 3.45 | 2.75 | 2.28 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.88 | -0.59 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.50 | 2.43 | 4.05 | 3.24 | 3.21 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.80 | -0.64 | 0.11 | -0.02 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 15.00 | 2.45 | 4.70 | 3.58 | 3.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | -0.68 | 0.11 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.50 | 2.80 | 5.65 | 4.23 | % | 0.27 | 0 | 0 | 0.76 | -0.73 | 0.10 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 16.00 | 3.20 | 5.35 | 4.28 | % | 0.27 | 0 | 0 | 1.29 | -0.76 | 0.09 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 16.50 | 3.45 | 6.00 | 4.73 | 4.17 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.29 | -0.80 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 17.00 | 4.00 | 6.65 | 5.33 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.33 | -0.83 | 0.08 | -0.01 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 17.50 | 5.05 | 6.55 | 5.80 | % | 0.33 | 0 | 0 | 1.43 | -0.85 | 0.07 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 18.00 | 4.95 | 7.05 | 6.00 | % | 0.33 | 0 | 0 | 1.45 | -0.87 | 0.06 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 18.50 | 5.35 | 7.90 | 6.63 | % | 0.36 | 0 | 0 | 1.55 | -0.90 | 0.05 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 19.00 | 5.85 | 8.30 | 7.08 | 6.33 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | -0.91 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 19.50 | 6.15 | 9.30 | 7.73 | % | 0.40 | 0 | 0 | 1.66 | -0.93 | 0.04 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 20.00 | 6.70 | 9.10 | 7.90 | % | 0.40 | 0 | 0 | 1.67 | -0.94 | 0.04 | -0.01 | 4/1/2026 3:59:56 PM EST | |||
| 21.00 | 7.60 | 10.75 | 9.18 | % | 0.44 | 0 | 0 | 2.17 | -0.96 | 0.03 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 22.00 | 8.60 | 11.75 | 10.18 | % | 0.46 | 0 | 0 | 2.53 | -0.97 | 0.02 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 23.00 | 9.75 | 12.75 | 11.25 | % | 0.49 | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 24.00 | 10.75 | 13.75 | 12.25 | % | 0.51 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 25.00 | 11.85 | 14.70 | 13.28 | % | 0.53 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST |