Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.39 as of 4/24/2026 5:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.20 | 19.10 | 17.65 | 17.26 | 0.00 | 0.00% | 17.65 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:28 PM EST |
| 2.00 | 14.70 | 18.15 | 16.43 | 16.60 | 0.00 | 0.00% | 8.21 | 0 | 9 | 8.54 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 3.00 | 13.75 | 17.75 | 15.75 | 15.84 | +0.23 | +1.48% | 5.25 | 1 | 9 | 7.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 4.00 | 13.50 | 15.95 | 14.73 | 14.85 | +0.75 | +5.32% | 3.68 | 1 | 206 | 4.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 5.00 | 12.45 | 14.95 | 13.70 | 12.85 | 0.00 | 0.00% | 2.74 | 0 | 205 | 3.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:28 PM EST |
| 6.00 | 12.10 | 13.75 | 12.93 | 13.00 | 0.00 | 0.00% | 2.15 | 0 | 61 | 0.00 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 7.00 | 11.20 | 12.80 | 12.00 | 10.69 | 0.00 | 0.00% | 1.71 | 0 | 722 | 2.78 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 8.00 | 10.30 | 11.20 | 10.75 | 10.07 | 0.00 | 0.00% | 1.34 | 0 | 580 | 1.86 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:28 PM EST |
| 9.00 | 9.35 | 10.35 | 9.85 | 9.88 | 0.00 | 0.00% | 1.09 | 0 | 197 | 1.78 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 10.00 | 8.05 | 9.25 | 8.65 | 8.97 | +0.11 | +1.25% | 0.86 | 7 | 3,561 | 1.52 | 0.95 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 11.00 | 7.60 | 8.40 | 8.00 | 8.00 | +0.18 | +2.31% | 0.73 | 1 | 103 | 1.41 | 0.93 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 12.00 | 6.20 | 7.65 | 6.93 | 7.00 | +0.51 | +7.86% | 0.58 | 3 | 1,268 | 1.43 | 0.90 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 13.00 | 5.65 | 6.65 | 6.15 | 5.99 | -0.21 | -3.39% | 0.47 | 15 | 494 | 1.22 | 0.88 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 14.00 | 4.95 | 5.80 | 5.38 | 5.58 | +0.53 | +10.50% | 0.38 | 2 | 4,403 | 0.89 | 0.84 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 15.00 | 4.35 | 4.85 | 4.60 | 4.50 | -0.15 | -3.23% | 0.31 | 8 | 3,765 | 0.89 | 0.79 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 16.00 | 3.65 | 4.15 | 3.90 | 4.00 | +0.22 | +5.82% | 0.24 | 10 | 4,616 | 0.87 | 0.74 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.31 | +10.37% | 0.19 | 85 | 2,520 | 0.86 | 0.67 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 18.00 | 2.73 | 2.92 | 2.83 | 2.77 | +0.21 | +8.21% | 0.16 | 75 | 8,937 | 0.88 | 0.61 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 19.00 | 2.29 | 2.47 | 2.38 | 2.42 | +0.13 | +5.68% | 0.13 | 67 | 2,525 | 0.87 | 0.55 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 20.00 | 1.90 | 2.00 | 1.95 | 1.95 | +0.17 | +9.56% | 0.10 | 893 | 24,801 | 0.86 | 0.49 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 21.00 | 1.58 | 1.72 | 1.65 | 1.64 | +0.07 | +4.46% | 0.08 | 58 | 12,905 | 0.87 | 0.43 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 22.00 | 1.32 | 1.39 | 1.36 | 1.36 | +0.15 | +12.40% | 0.06 | 376 | 4,281 | 0.86 | 0.38 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 23.00 | 1.08 | 1.17 | 1.13 | 1.12 | -0.12 | -9.68% | 0.05 | 52 | 8,823 | 0.87 | 0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 24.00 | 0.89 | 0.99 | 0.94 | 0.99 | +0.04 | +4.22% | 0.04 | 20 | 2,046 | 0.87 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 25.00 | 0.75 | 0.82 | 0.79 | 0.80 | +0.05 | +6.67% | 0.03 | 30 | 9,323 | 0.87 | 0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 26.00 | 0.54 | 0.75 | 0.65 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 433 | 0.87 | 0.21 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 27.00 | 0.50 | 0.61 | 0.56 | 0.57 | -0.03 | -5.00% | 0.02 | 12 | 529 | 0.88 | 0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 28.00 | 0.41 | 0.54 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5,591 | 0.89 | 0.16 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 29.00 | 0.34 | 0.52 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,805 | 0.92 | 0.14 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 30.00 | 0.32 | 0.39 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 349 | 18,279 | 0.92 | 0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 31.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.94 | 0.10 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 32.00 | 0.23 | 0.34 | 0.29 | 0.29 | +0.05 | +20.84% | 0.01 | 1 | 6,279 | 0.95 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 33.00 | 0.16 | 0.31 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.94 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 34.00 | 0.16 | 0.28 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.96 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 35.00 | 0.16 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 20 | 2,225 | 0.96 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 36.00 | 0.06 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.92 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.94 | 0.05 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 38.00 | 0.03 | 0.29 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.98 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 39.00 | 0.07 | 0.20 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 598 | 1.01 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 40.00 | 0.10 | 0.12 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 574 | 4,115 | 1.02 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 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 | 0.10 | 0.05 | % | 0.05 | 0 | 2,017 | 4.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:28 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:28 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 84 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:28 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:28 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.72 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:28 PM EST |
| 7.00 | 0.04 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,085 | 1.37 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:28 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,563 | 1.40 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 9.00 | 0.03 | 0.19 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 1.09 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:28 PM EST |
| 10.00 | 0.14 | 0.32 | 0.23 | 0.17 | +0.01 | +6.25% | 0.02 | 71 | 9,825 | 1.16 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 11.00 | 0.19 | 0.27 | 0.23 | 0.25 | -0.02 | -7.41% | 0.02 | 15 | 1,805 | 1.02 | -0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 12.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 0.03 | 1 | 4,474 | 0.99 | -0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 13.00 | 0.46 | 0.66 | 0.56 | 0.49 | -0.01 | -2.00% | 0.04 | 23 | 2,243 | 1.00 | -0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 14.00 | 0.61 | 0.72 | 0.67 | 0.67 | -0.11 | -14.11% | 0.05 | 26 | 2,875 | 0.92 | -0.16 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 15.00 | 0.88 | 0.94 | 0.91 | 0.91 | -0.14 | -13.34% | 0.06 | 113 | 3,660 | 0.89 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 16.00 | 1.17 | 1.28 | 1.23 | 1.31 | -0.11 | -7.75% | 0.08 | 53 | 734 | 0.88 | -0.26 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 17.00 | 1.59 | 1.65 | 1.62 | 1.62 | -0.23 | -12.44% | 0.10 | 355 | 8,788 | 0.86 | -0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 18.00 | 2.05 | 2.13 | 2.09 | 2.08 | -0.25 | -10.73% | 0.12 | 8 | 1,209 | 0.86 | -0.39 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 19.00 | 2.46 | 2.75 | 2.61 | 2.66 | -0.39 | -12.79% | 0.14 | 8 | 391 | 0.85 | -0.45 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 20.00 | 3.10 | 3.35 | 3.23 | 3.43 | 0.00 | 0.00% | 0.16 | 0 | 271 | 0.85 | -0.51 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:28 PM EST |
| 21.00 | 3.75 | 4.05 | 3.90 | 3.91 | -0.39 | -9.07% | 0.19 | 21 | 195 | 0.85 | -0.57 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 22.00 | 4.45 | 4.75 | 4.60 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 134 | 0.84 | -0.62 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:28 PM EST |
| 23.00 | 5.25 | 5.55 | 5.40 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.86 | -0.67 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 24.00 | 5.85 | 6.60 | 6.23 | 8.05 | 0.00 | 0.00% | 0.26 | 0 | 140 | 0.86 | -0.72 | 0.05 | -0.02 | 4/16/2026 | 4/24/2026 3:59:28 PM EST |
| 25.00 | 6.65 | 7.45 | 7.05 | 7.63 | 0.00 | 0.00% | 0.28 | 0 | 137 | 0.85 | -0.75 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 26.00 | 7.50 | 8.35 | 7.93 | 7.84 | % | 0.30 | 2 | 32 | 0.84 | -0.79 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:28 PM EST | |
| 27.00 | 8.30 | 10.10 | 9.20 | % | 0.34 | 0 | 104 | 1.44 | -0.82 | 0.04 | -0.02 | 4/24/2026 3:59:28 PM EST | |||
| 28.00 | 8.35 | 11.25 | 9.80 | 11.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.56 | -0.84 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 3:59:28 PM EST |
| 29.00 | 10.20 | 11.10 | 10.65 | % | 0.37 | 0 | 97 | 1.15 | -0.86 | 0.03 | -0.01 | 4/24/2026 3:59:28 PM EST | |||
| 30.00 | 11.10 | 12.05 | 11.58 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.18 | -0.88 | 0.03 | -0.01 | 3/24/2026 | 4/24/2026 3:59:28 PM EST |
| 31.00 | 12.05 | 13.85 | 12.95 | 13.24 | 0.00 | 0.00% | 0.42 | 0 | 101 | 1.58 | -0.90 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 32.00 | 13.05 | 14.80 | 13.93 | 15.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.61 | -0.91 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:28 PM EST |
| 33.00 | 14.00 | 15.75 | 14.88 | 15.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.64 | -0.92 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 34.00 | 15.00 | 16.80 | 15.90 | 16.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.71 | -0.93 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:28 PM EST |
| 35.00 | 15.10 | 17.95 | 16.53 | 16.71 | -0.64 | -3.69% | 0.47 | 2 | 2 | 1.81 | -0.94 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 36.00 | 16.95 | 18.80 | 17.88 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.79 | -0.94 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:28 PM EST |
| 37.00 | 17.85 | 19.95 | 18.90 | 19.20 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.90 | -0.95 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:28 PM EST |
| 38.00 | 18.25 | 20.70 | 19.48 | 19.65 | -0.46 | -2.29% | 0.51 | 2 | 5 | 1.83 | -0.95 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:28 PM EST |
| 39.00 | 19.90 | 20.90 | 20.40 | 21.10 | 0.00 | 0.00% | 0.52 | 0 | 100 | 1.48 | -0.96 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:28 PM EST |
| 40.00 | 20.85 | 21.85 | 21.35 | % | 0.53 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:28 PM EST |