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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.20 | 18.35 | 16.78 | 16.74 | 0.00 | 0.00% | 16.78 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 2.00 | 14.80 | 17.40 | 16.10 | 9.89 | 0.00 | 0.00% | 8.05 | 0 | 9 | 7.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 4:00:00 PM EST |
| 3.00 | 13.30 | 16.55 | 14.93 | 14.85 | 0.00 | 0.00% | 4.98 | 0 | 8 | 5.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 4.00 | 12.85 | 15.15 | 14.00 | 14.10 | 0.00 | 0.00% | 3.50 | 0 | 206 | 4.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 5.00 | 12.50 | 14.00 | 13.25 | 12.85 | 0.00 | 0.00% | 2.65 | 0 | 205 | 3.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 6.00 | 10.80 | 13.00 | 11.90 | 9.77 | 0.00 | 0.00% | 1.98 | 0 | 61 | 2.77 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:00 PM EST |
| 7.00 | 9.45 | 12.00 | 10.73 | 10.69 | -0.23 | -2.11% | 1.53 | 10 | 722 | 2.42 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 8.00 | 9.65 | 10.95 | 10.30 | 7.92 | 0.00 | 0.00% | 1.29 | 0 | 579 | 2.08 | 0.98 | 0.01 | -0.01 | 4/8/2026 | 4/20/2026 4:00:00 PM EST |
| 9.00 | 8.65 | 9.80 | 9.23 | 8.57 | 0.00 | 0.00% | 1.03 | 0 | 196 | 1.69 | 0.96 | 0.01 | -0.01 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 10.00 | 8.20 | 9.50 | 8.85 | 8.50 | +0.30 | +3.66% | 0.89 | 1,002 | 2,611 | 1.31 | 0.94 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 11.00 | 7.05 | 7.95 | 7.50 | 7.47 | -0.09 | -1.19% | 0.68 | 1 | 103 | 1.40 | 0.92 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 12.00 | 6.20 | 6.95 | 6.58 | 6.52 | +0.15 | +2.36% | 0.55 | 6 | 1,232 | 0.80 | 0.89 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 13.00 | 5.60 | 6.30 | 5.95 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 494 | 1.01 | 0.86 | 0.03 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 14.00 | 4.75 | 5.15 | 4.95 | 4.96 | +0.06 | +1.23% | 0.35 | 1,035 | 3,776 | 0.86 | 0.82 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 15.00 | 4.00 | 4.55 | 4.28 | 4.50 | +0.11 | +2.51% | 0.29 | 21 | 4,264 | 0.86 | 0.77 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 16.00 | 3.45 | 3.95 | 3.70 | 3.79 | +0.29 | +8.29% | 0.23 | 41 | 4,637 | 0.88 | 0.71 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 17.00 | 2.88 | 3.30 | 3.09 | 3.15 | +0.06 | +1.95% | 0.18 | 171 | 2,493 | 0.86 | 0.65 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 18.00 | 2.52 | 2.64 | 2.58 | 2.55 | -0.08 | -3.05% | 0.14 | 207 | 8,882 | 0.85 | 0.59 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 19.00 | 2.09 | 2.31 | 2.20 | 2.29 | +0.20 | +9.57% | 0.12 | 108 | 2,415 | 0.86 | 0.52 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 20.00 | 1.74 | 1.86 | 1.80 | 1.80 | -0.06 | -3.23% | 0.09 | 8,092 | 16,372 | 0.84 | 0.46 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 21.00 | 1.43 | 1.65 | 1.54 | 1.60 | +0.08 | +5.27% | 0.07 | 35 | 12,932 | 0.86 | 0.40 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 22.00 | 1.19 | 1.40 | 1.30 | 1.25 | +0.01 | +0.81% | 0.06 | 132 | 4,239 | 0.86 | 0.36 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 23.00 | 1.00 | 1.08 | 1.04 | 1.16 | +0.08 | +7.41% | 0.05 | 107 | 5,549 | 0.85 | 0.31 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 24.00 | 0.83 | 0.91 | 0.87 | 0.85 | 0.00 | 0.00% | 0.04 | 15 | 2,055 | 0.86 | 0.27 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 25.00 | 0.72 | 0.76 | 0.74 | 0.75 | -0.03 | -3.85% | 0.03 | 466 | 9,217 | 0.87 | 0.24 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 26.00 | 0.60 | 0.66 | 0.63 | 0.60 | -0.10 | -14.29% | 0.02 | 7 | 418 | 0.87 | 0.21 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 27.00 | 0.50 | 0.56 | 0.53 | 0.52 | -0.04 | -7.15% | 0.02 | 5 | 486 | 0.88 | 0.18 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 28.00 | 0.42 | 0.52 | 0.47 | 0.47 | -0.06 | -11.33% | 0.02 | 8 | 444 | 0.90 | 0.16 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 29.00 | 0.20 | 0.46 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 4 | 1,805 | 0.85 | 0.14 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 30.00 | 0.32 | 0.42 | 0.37 | 0.30 | -0.06 | -16.67% | 0.01 | 19 | 6,103 | 0.93 | 0.12 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 31.00 | 0.25 | 0.36 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.92 | 0.10 | 0.03 | -0.01 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 32.00 | 0.24 | 0.31 | 0.28 | 0.26 | -0.02 | -7.15% | 0.01 | 52 | 6,228 | 0.94 | 0.09 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 33.00 | 0.21 | 0.30 | 0.26 | 0.24 | -0.05 | -17.25% | 0.01 | 38 | 78 | 0.96 | 0.07 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 34.00 | 0.18 | 0.25 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 6 | 204 | 0.96 | 0.06 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 35.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 19 | 2,222 | 0.97 | 0.05 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 36.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 129 | 0.97 | 0.05 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 37.00 | 0.11 | 0.18 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.98 | 0.04 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 38.00 | 0.10 | 0.19 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 4 | 832 | 1.00 | 0.03 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 39.00 | 0.08 | 0.20 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.02 | 0.03 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 40.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 4,077 | 0.99 | 0.03 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.80 | 0.90 | % | 0.90 | 0 | 2,017 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.63 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,080 | 1.33 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 8.00 | 0.09 | 0.13 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 13 | 5,564 | 1.22 | -0.02 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 9.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 4 | 1,169 | 1.06 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 10.00 | 0.14 | 0.22 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9,820 | 1.03 | -0.06 | 0.01 | -0.01 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.27 | -0.04 | -12.91% | 0.03 | 28 | 1,788 | 1.09 | -0.08 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.61 | 0.48 | 0.37 | -0.06 | -13.96% | 0.04 | 11 | 4,514 | 1.02 | -0.11 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 13.00 | 0.51 | 0.61 | 0.56 | 0.57 | -0.01 | -1.73% | 0.04 | 10 | 2,240 | 0.93 | -0.14 | 0.03 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 14.00 | 0.65 | 0.82 | 0.74 | 0.74 | -0.07 | -8.65% | 0.05 | 2,238 | 802 | 0.89 | -0.18 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 15.00 | 1.03 | 1.10 | 1.07 | 1.07 | -0.05 | -4.47% | 0.07 | 968 | 1,987 | 0.89 | -0.23 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 16.00 | 1.36 | 1.46 | 1.41 | 1.45 | -0.03 | -2.03% | 0.09 | 46 | 631 | 0.88 | -0.29 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 17.00 | 1.82 | 1.89 | 1.86 | 1.85 | -0.05 | -2.64% | 0.11 | 77 | 1,395 | 0.87 | -0.35 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 18.00 | 2.30 | 2.40 | 2.35 | 2.30 | -0.08 | -3.37% | 0.13 | 207 | 495 | 0.87 | -0.41 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 19.00 | 2.88 | 2.98 | 2.93 | 3.10 | +0.11 | +3.68% | 0.15 | 2 | 357 | 0.87 | -0.48 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.14 | -3.85% | 0.18 | 17 | 271 | 0.88 | -0.54 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 21.00 | 4.10 | 4.60 | 4.35 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 204 | 0.90 | -0.60 | 0.06 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 22.00 | 4.85 | 5.15 | 5.00 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 125 | 0.87 | -0.64 | 0.06 | -0.02 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 23.00 | 5.60 | 5.95 | 5.78 | 5.70 | +0.15 | +2.71% | 0.25 | 2 | 103 | 0.86 | -0.69 | 0.06 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 24.00 | 6.30 | 6.90 | 6.60 | 8.05 | 0.00 | 0.00% | 0.27 | 0 | 140 | 0.86 | -0.73 | 0.05 | -0.02 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 25.00 | 7.15 | 8.00 | 7.58 | 7.63 | -0.44 | -5.46% | 0.30 | 1 | 137 | 0.91 | -0.76 | 0.05 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 26.00 | 8.00 | 8.90 | 8.45 | % | 0.32 | 0 | 32 | 0.89 | -0.79 | 0.04 | -0.02 | 4/20/2026 4:00:00 PM EST | |||
| 27.00 | 8.90 | 9.85 | 9.38 | % | 0.35 | 0 | 104 | 1.16 | -0.82 | 0.04 | -0.02 | 4/20/2026 4:00:00 PM EST | |||
| 28.00 | 9.80 | 10.80 | 10.30 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.20 | -0.84 | 0.04 | -0.01 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 29.00 | 10.55 | 11.75 | 11.15 | % | 0.38 | 0 | 97 | 1.23 | -0.86 | 0.03 | -0.01 | 4/20/2026 4:00:00 PM EST | |||
| 30.00 | 11.65 | 12.70 | 12.18 | 15.40 | 0.00 | 0.00% | 0.41 | 0 | 25 | 1.26 | -0.88 | 0.03 | -0.01 | 3/24/2026 | 4/20/2026 4:00:00 PM EST |
| 31.00 | 12.35 | 13.70 | 13.03 | 13.24 | -3.66 | -21.66% | 0.42 | 2 | 100 | 1.31 | -0.90 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 32.00 | 13.60 | 14.65 | 14.13 | 15.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.33 | -0.91 | 0.02 | -0.01 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 33.00 | 14.20 | 16.05 | 15.13 | 15.20 | -1.35 | -8.16% | 0.46 | 2 | 1 | 1.56 | -0.93 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 34.00 | 15.50 | 16.70 | 16.10 | 17.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.44 | -0.94 | 0.02 | -0.01 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 35.00 | 16.10 | 18.00 | 17.05 | 17.15 | -1.40 | -7.55% | 0.49 | 4 | 1 | 1.62 | -0.95 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 36.00 | 17.50 | 18.60 | 18.05 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.47 | -0.95 | 0.01 | -0.01 | 4/16/2026 | 4/20/2026 4:00:00 PM EST |
| 37.00 | 18.15 | 19.95 | 19.05 | 19.20 | % | 0.51 | 4 | 5 | 1.68 | -0.96 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 38.00 | 18.65 | 20.90 | 19.78 | 20.11 | % | 0.52 | 2 | 5 | 1.70 | -0.97 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 39.00 | 19.30 | 21.55 | 20.43 | 21.10 | 0.00 | 0.00% | 0.52 | 0 | 100 | 1.56 | -0.97 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:00 PM EST |
| 40.00 | 21.00 | 22.60 | 21.80 | % | 0.55 | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 4/20/2026 4:00:00 PM EST |