Options Chain for RIOT PLATFORMS INC COM (RIOT) - $25.34 as of 5/12/2026 3:22:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.75 | 11.05 | 9.90 | % | 0.71 | 0 | 0 | 1.59 | 1.00 | 0.01 | 0.00 | 5/12/2026 1:58:27 PM EST | |||
| 15.00 | 7.80 | 10.10 | 8.95 | 10.27 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.44 | 0.97 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 16.00 | 8.40 | 9.15 | 8.78 | 8.07 | -1.48 | -15.50% | 0.55 | 1 | 35 | 1.33 | 0.94 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 17.00 | 6.80 | 8.25 | 7.53 | 8.95 | 0.00 | 0.00% | 0.44 | 0 | 31 | 1.24 | 0.91 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 17.50 | 6.35 | 7.80 | 7.08 | 8.10 | % | 0.40 | 3 | 0 | 1.39 | 0.89 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:58:27 PM EST | |
| 18.00 | 6.80 | 7.75 | 7.28 | 8.09 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.35 | 0.87 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 18.50 | 6.20 | 7.35 | 6.78 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.32 | 0.85 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 19.00 | 5.90 | 6.65 | 6.28 | 6.35 | % | 0.33 | 1 | 0 | 1.17 | 0.83 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST | |
| 19.50 | 4.80 | 6.20 | 5.50 | 5.74 | % | 0.28 | 1 | 0 | 1.10 | 0.81 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST | |
| 20.00 | 4.50 | 5.85 | 5.18 | 4.99 | -1.22 | -19.65% | 0.26 | 2 | 12 | 0.80 | 0.78 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 20.50 | 4.95 | 5.70 | 5.33 | % | 0.26 | 0 | 0 | 0.97 | 0.76 | 0.04 | -0.02 | 5/12/2026 1:58:27 PM EST | |||
| 21.00 | 3.90 | 5.15 | 4.53 | 5.13 | -0.22 | -4.12% | 0.22 | 1 | 49 | 0.84 | 0.73 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 21.50 | 3.60 | 4.80 | 4.20 | 4.08 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.00 | 0.70 | 0.05 | -0.02 | 5/7/2026 | 5/12/2026 1:58:27 PM EST |
| 22.00 | 3.95 | 4.50 | 4.23 | 3.73 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.81 | 0.67 | 0.05 | -0.02 | 5/7/2026 | 5/12/2026 1:58:27 PM EST |
| 22.50 | 2.87 | 4.20 | 3.54 | 3.35 | % | 0.16 | 3 | 0 | 0.81 | 0.65 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST | |
| 23.00 | 3.45 | 3.90 | 3.68 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.82 | 0.62 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 23.50 | 2.63 | 3.65 | 3.14 | 3.07 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.85 | 0.59 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 24.00 | 2.87 | 3.35 | 3.11 | 2.87 | -1.01 | -26.04% | 0.13 | 7 | 83 | 0.82 | 0.56 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 24.50 | 2.19 | 3.15 | 2.67 | 2.57 | -0.08 | -3.02% | 0.11 | 5 | 1 | 0.85 | 0.53 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 25.00 | 2.05 | 3.05 | 2.55 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.82 | 0.51 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 25.50 | 2.27 | 2.66 | 2.47 | 2.46 | -0.79 | -24.31% | 0.10 | 1 | 13 | 0.84 | 0.48 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 26.00 | 1.76 | 2.50 | 2.13 | 2.26 | -0.71 | -23.91% | 0.08 | 4 | 13 | 0.85 | 0.45 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 26.50 | 1.90 | 2.93 | 2.42 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | 0.43 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 27.00 | 1.36 | 2.20 | 1.78 | 1.75 | -0.85 | -32.70% | 0.07 | 15 | 18 | 0.85 | 0.40 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 27.50 | 1.59 | 2.07 | 1.83 | 1.62 | -0.73 | -31.07% | 0.07 | 3 | 12 | 0.88 | 0.38 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 28.00 | 1.14 | 1.80 | 1.47 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.83 | 0.36 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 30.00 | 1.02 | 1.32 | 1.17 | 1.00 | -0.55 | -35.49% | 0.04 | 63 | 113 | 0.85 | 0.28 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 31.00 | 0.88 | 1.08 | 0.98 | 1.01 | +0.11 | +12.23% | 0.03 | 401 | 3 | 0.88 | 0.25 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 32.00 | 0.74 | 0.93 | 0.84 | 0.79 | -0.36 | -31.31% | 0.03 | 3 | 8 | 0.82 | 0.22 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 33.00 | 0.60 | 0.83 | 0.72 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.73 | 0.19 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 35.00 | 0.43 | 0.53 | 0.48 | 0.48 | -0.22 | -31.43% | 0.01 | 815 | 101 | 0.88 | 0.15 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 15.00 | 0.00 | 0.44 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.14 | -0.03 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 16.00 | 0.09 | 0.40 | 0.25 | 0.27 | -0.48 | -64.00% | 0.02 | 2 | 2 | 0.84 | -0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 17.00 | 0.07 | 0.75 | 0.41 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.83 | -0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 17.50 | 0.30 | 0.68 | 0.49 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.03 | -0.01 | 5/12/2026 1:58:27 PM EST | |||
| 18.00 | 0.46 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.03 | 10 | 6 | 0.86 | -0.13 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 18.50 | 0.50 | 0.99 | 0.75 | % | 0.04 | 0 | 0 | 0.81 | -0.15 | 0.03 | -0.01 | 5/12/2026 1:58:27 PM EST | |||
| 19.00 | 0.59 | 0.92 | 0.76 | 0.78 | +0.23 | +41.82% | 0.04 | 1 | 1 | 0.84 | -0.17 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 19.50 | 0.64 | 1.04 | 0.84 | % | 0.04 | 0 | 0 | 0.85 | -0.19 | 0.04 | -0.02 | 5/12/2026 1:58:27 PM EST | |||
| 20.00 | 0.80 | 1.38 | 1.09 | 1.09 | +0.19 | +21.12% | 0.05 | 3 | 213 | 0.85 | -0.22 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 20.50 | 0.97 | 1.66 | 1.32 | 1.07 | -0.47 | -30.52% | 0.06 | 4 | 1 | 0.88 | -0.24 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 21.00 | 1.09 | 1.51 | 1.30 | 1.21 | -0.30 | -19.87% | 0.06 | 1 | 4 | 0.93 | -0.27 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 21.50 | 1.23 | 1.70 | 1.47 | 1.50 | +0.43 | +40.19% | 0.07 | 7 | 1 | 0.79 | -0.30 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 22.00 | 1.43 | 1.88 | 1.66 | 1.29 | -0.02 | -1.53% | 0.08 | 2 | 2 | 0.81 | -0.33 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 22.50 | 1.60 | 2.41 | 2.01 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | -0.35 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 23.00 | 1.77 | 3.00 | 2.39 | % | 0.10 | 0 | 0 | 0.90 | -0.38 | 0.05 | -0.03 | 5/12/2026 1:58:27 PM EST | |||
| 23.50 | 2.11 | 2.55 | 2.33 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.79 | -0.41 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 24.00 | 2.29 | 3.30 | 2.80 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.84 | -0.44 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 24.50 | 2.54 | 3.05 | 2.80 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.47 | 0.06 | -0.03 | 5/8/2026 | 5/12/2026 1:58:27 PM EST |
| 25.00 | 2.83 | 3.50 | 3.17 | 3.16 | +0.47 | +17.48% | 0.13 | 3 | 2 | 0.89 | -0.49 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:58:27 PM EST |
| 25.50 | 2.65 | 3.65 | 3.15 | % | 0.12 | 0 | 0 | 0.77 | -0.52 | 0.06 | -0.03 | 5/12/2026 1:58:27 PM EST | |||
| 26.00 | 3.45 | 4.20 | 3.83 | % | 0.15 | 0 | 0 | 0.90 | -0.55 | 0.06 | -0.03 | 5/12/2026 1:58:27 PM EST | |||
| 26.50 | 3.75 | 4.30 | 4.03 | % | 0.15 | 0 | 0 | 0.85 | -0.57 | 0.05 | -0.03 | 5/12/2026 1:58:27 PM EST | |||
| 27.00 | 3.85 | 5.40 | 4.63 | % | 0.17 | 0 | 0 | 0.82 | -0.60 | 0.05 | -0.03 | 5/12/2026 1:58:27 PM EST | |||
| 27.50 | 4.40 | 4.95 | 4.68 | % | 0.17 | 0 | 0 | 0.88 | -0.62 | 0.05 | -0.03 | 5/12/2026 1:58:27 PM EST | |||
| 28.00 | 4.80 | 5.30 | 5.05 | 4.54 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.76 | -0.64 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 30.00 | 6.30 | 6.85 | 6.58 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.81 | -0.72 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:58:27 PM EST |
| 31.00 | 6.50 | 8.60 | 7.55 | % | 0.24 | 0 | 0 | 1.14 | -0.75 | 0.04 | -0.02 | 5/12/2026 1:58:27 PM EST | |||
| 32.00 | 7.35 | 9.30 | 8.33 | % | 0.26 | 0 | 0 | 1.10 | -0.78 | 0.04 | -0.02 | 5/12/2026 1:58:27 PM EST | |||
| 33.00 | 8.70 | 10.20 | 9.45 | % | 0.29 | 0 | 0 | 1.13 | -0.81 | 0.04 | -0.02 | 5/12/2026 1:58:27 PM EST | |||
| 35.00 | 10.55 | 12.05 | 11.30 | % | 0.32 | 0 | 0 | 1.18 | -0.85 | 0.03 | -0.02 | 5/12/2026 1:58:27 PM EST |