Options Chain for RIOT PLATFORMS INC COM (RIOT) - $21.51 as of 7/10/2026 3:18:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.75 | 11.70 | 10.23 | % | 0.93 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 12.00 | 7.75 | 11.20 | 9.48 | % | 0.79 | 0 | 0 | 3.73 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 13.00 | 6.25 | 10.20 | 8.23 | % | 0.63 | 0 | 0 | 3.41 | 0.98 | 0.01 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 14.00 | 5.95 | 8.35 | 7.15 | 8.12 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.11 | 0.96 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 15.00 | 5.85 | 7.55 | 6.70 | 6.87 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.18 | 0.93 | 0.02 | -0.02 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 16.00 | 4.25 | 6.95 | 5.60 | 8.75 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.20 | 0.89 | 0.03 | -0.02 | 7/1/2026 | 7/10/2026 4:00:10 PM EST |
| 17.00 | 3.85 | 5.10 | 4.48 | 10.14 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.37 | 0.84 | 0.05 | -0.03 | 6/30/2026 | 7/10/2026 4:00:10 PM EST |
| 18.00 | 3.50 | 4.25 | 3.88 | 3.93 | -0.37 | -8.61% | 0.22 | 1 | 25 | 1.08 | 0.78 | 0.06 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 19.00 | 2.76 | 3.95 | 3.36 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.16 | 0.71 | 0.07 | -0.04 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 19.50 | 2.48 | 2.98 | 2.73 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.01 | 0.67 | 0.07 | -0.04 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 20.00 | 2.31 | 2.71 | 2.51 | 2.64 | +0.14 | +5.60% | 0.13 | 2 | 83 | 1.01 | 0.63 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 20.50 | 2.07 | 2.51 | 2.29 | 2.15 | -2.92 | -57.60% | 0.11 | 71 | 12 | 1.03 | 0.59 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 21.00 | 1.81 | 1.98 | 1.90 | 2.00 | -0.57 | -22.18% | 0.09 | 284 | 48 | 0.95 | 0.55 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 21.50 | 1.58 | 1.83 | 1.71 | 1.81 | -0.51 | -21.99% | 0.08 | 1 | 7 | 0.96 | 0.51 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 22.00 | 1.41 | 1.70 | 1.56 | 1.64 | -0.35 | -17.59% | 0.07 | 49 | 38 | 0.98 | 0.46 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 22.50 | 1.22 | 1.62 | 1.42 | 1.35 | -0.50 | -27.03% | 0.06 | 10 | 38 | 1.00 | 0.43 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 23.00 | 1.04 | 1.33 | 1.19 | 1.11 | -0.49 | -30.63% | 0.05 | 35 | 450 | 0.96 | 0.39 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 23.50 | 0.91 | 1.07 | 0.99 | 1.10 | -0.60 | -35.30% | 0.04 | 1 | 71 | 0.93 | 0.35 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 24.00 | 0.78 | 0.89 | 0.84 | 0.91 | -0.35 | -27.78% | 0.03 | 62 | 535 | 0.92 | 0.32 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 24.50 | 0.49 | 1.01 | 0.75 | 0.80 | -0.17 | -17.53% | 0.03 | 7 | 14 | 0.94 | 0.28 | 0.07 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 25.00 | 0.58 | 0.69 | 0.64 | 0.66 | -0.25 | -27.48% | 0.03 | 267 | 482 | 0.93 | 0.25 | 0.07 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 25.50 | 0.01 | 0.81 | 0.41 | 0.61 | -0.25 | -29.07% | 0.02 | 450 | 19 | 0.84 | 0.23 | 0.07 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 26.00 | 0.43 | 0.52 | 0.48 | 0.50 | -0.31 | -38.28% | 0.02 | 355 | 320 | 0.93 | 0.20 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 26.50 | 0.33 | 0.46 | 0.40 | 0.35 | -0.45 | -56.25% | 0.02 | 4 | 24 | 0.92 | 0.18 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 27.00 | 0.22 | 0.55 | 0.39 | 0.39 | -0.14 | -26.42% | 0.01 | 11 | 127 | 0.95 | 0.16 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 27.50 | 0.22 | 0.44 | 0.33 | 0.40 | -0.10 | -20.00% | 0.01 | 14 | 87 | 0.95 | 0.14 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 28.00 | 0.22 | 0.55 | 0.39 | 0.31 | -0.15 | -32.61% | 0.01 | 8 | 163 | 1.05 | 0.12 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 28.50 | 0.01 | 0.45 | 0.23 | 0.28 | -0.16 | -36.37% | 0.01 | 6 | 117 | 0.93 | 0.11 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 29.00 | 0.08 | 0.48 | 0.28 | 0.16 | -0.19 | -54.29% | 0.01 | 2 | 93 | 1.00 | 0.10 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 29.50 | 0.03 | 0.33 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.91 | 0.09 | 0.03 | -0.02 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.11 | -36.67% | 0.01 | 64 | 508 | 1.02 | 0.08 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 30.50 | 0.00 | 0.22 | 0.11 | 0.15 | -0.13 | -46.43% | 0.00 | 60 | 618 | 1.06 | 0.06 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.25 | 0.05 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.27 | 0.04 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.66 | 0.03 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 56 | 1.10 | 0.03 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.19 | 0.02 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.90 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.97 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.03 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.93 | 0.47 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.87 | 0.44 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.52 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.03 | -0.02 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 14.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 7 | 11 | 1.07 | -0.04 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.19 | +0.02 | +11.77% | 0.01 | 2 | 50 | 0.95 | -0.07 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 16.00 | 0.21 | 0.45 | 0.33 | 0.27 | 0.00 | 0.00% | 0.02 | 4,129 | 49 | 1.05 | -0.11 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 17.00 | 0.36 | 0.60 | 0.48 | 0.46 | +0.06 | +15.00% | 0.03 | 22 | 63 | 1.01 | -0.16 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 18.00 | 0.62 | 0.78 | 0.70 | 0.68 | +0.08 | +13.34% | 0.04 | 20 | 149 | 0.96 | -0.22 | 0.06 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 19.00 | 0.93 | 1.04 | 0.99 | 0.94 | +0.04 | +4.45% | 0.05 | 36 | 138 | 0.95 | -0.29 | 0.07 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 19.50 | 1.12 | 1.23 | 1.18 | 1.13 | +0.09 | +8.66% | 0.06 | 27 | 294 | 0.94 | -0.33 | 0.07 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 20.00 | 1.34 | 1.44 | 1.39 | 1.40 | +0.16 | +12.91% | 0.07 | 8 | 203 | 0.95 | -0.37 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 20.50 | 1.06 | 1.87 | 1.47 | 1.60 | -0.37 | -18.79% | 0.07 | 1 | 76 | 0.86 | -0.41 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 21.00 | 1.77 | 2.09 | 1.93 | 1.82 | +0.17 | +10.31% | 0.09 | 154 | 154 | 0.96 | -0.45 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 21.50 | 2.07 | 2.33 | 2.20 | 2.06 | +0.18 | +9.58% | 0.10 | 3 | 52 | 0.96 | -0.49 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 22.00 | 2.35 | 2.58 | 2.47 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 265 | 0.94 | -0.54 | 0.08 | -0.05 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 22.50 | 2.66 | 3.05 | 2.86 | 2.88 | -0.29 | -9.15% | 0.13 | 15 | 95 | 0.97 | -0.57 | 0.08 | -0.05 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 23.00 | 3.00 | 3.35 | 3.18 | 3.10 | +0.30 | +10.72% | 0.14 | 3 | 1,572 | 0.97 | -0.61 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 23.50 | 2.65 | 3.60 | 3.13 | 3.04 | 0.00 | 0.00% | 0.13 | 0 | 124 | 0.74 | -0.65 | 0.08 | -0.04 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 24.00 | 3.65 | 4.10 | 3.88 | 3.75 | +0.55 | +17.19% | 0.16 | 2 | 132 | 0.90 | -0.68 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 24.50 | 3.20 | 4.40 | 3.80 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | -0.72 | 0.07 | -0.04 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 25.00 | 3.55 | 5.05 | 4.30 | 4.48 | -0.38 | -7.82% | 0.17 | 3 | 35 | 1.13 | -0.75 | 0.07 | -0.04 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 25.50 | 4.05 | 5.25 | 4.65 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 97 | 1.14 | -0.77 | 0.07 | -0.04 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 26.00 | 4.50 | 6.10 | 5.30 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 226 | 1.39 | -0.80 | 0.06 | -0.03 | 6/30/2026 | 7/10/2026 4:00:10 PM EST |
| 26.50 | 4.90 | 6.70 | 5.80 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 187 | 1.50 | -0.82 | 0.06 | -0.03 | 7/6/2026 | 7/10/2026 4:00:10 PM EST |
| 27.00 | 4.85 | 7.30 | 6.08 | 6.19 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.61 | -0.84 | 0.05 | -0.03 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 27.50 | 5.65 | 7.55 | 6.60 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.53 | -0.86 | 0.05 | -0.03 | 7/2/2026 | 7/10/2026 4:00:10 PM EST |
| 28.00 | 5.10 | 8.10 | 6.60 | 7.05 | -0.33 | -4.48% | 0.24 | 1 | 23 | 1.61 | -0.88 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 28.50 | 6.55 | 8.50 | 7.53 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.60 | -0.89 | 0.04 | -0.02 | 6/22/2026 | 7/10/2026 4:00:10 PM EST |
| 29.00 | 6.95 | 9.90 | 8.43 | % | 0.29 | 0 | 0 | 2.15 | -0.90 | 0.04 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 29.50 | 7.45 | 9.65 | 8.55 | 3.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.79 | -0.91 | 0.03 | -0.02 | 6/22/2026 | 7/10/2026 4:00:10 PM EST |
| 30.00 | 7.75 | 10.10 | 8.93 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.81 | -0.92 | 0.03 | -0.02 | 7/1/2026 | 7/10/2026 4:00:10 PM EST |
| 30.50 | 8.15 | 10.75 | 9.45 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.82 | -0.94 | 0.03 | -0.01 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 31.00 | 8.50 | 11.95 | 10.23 | % | 0.33 | 0 | 0 | 2.37 | -0.95 | 0.02 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 32.00 | 9.30 | 12.30 | 10.80 | % | 0.34 | 0 | 0 | 2.18 | -0.96 | 0.02 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 33.00 | 10.40 | 13.95 | 12.18 | % | 0.37 | 0 | 0 | 2.54 | -0.97 | 0.01 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 34.00 | 11.25 | 14.40 | 12.83 | % | 0.38 | 0 | 0 | 2.20 | -0.97 | 0.01 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 35.00 | 12.80 | 15.80 | 14.30 | 13.20 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.62 | -0.98 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 36.00 | 12.90 | 16.55 | 14.73 | % | 0.41 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 37.00 | 14.05 | 17.95 | 16.00 | % | 0.43 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 38.00 | 15.55 | 18.25 | 16.90 | 17.15 | % | 0.44 | 2 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:10 PM EST | |
| 39.00 | 15.90 | 19.90 | 17.90 | % | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 40.00 | 16.90 | 20.95 | 18.93 | 16.36 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:10 PM EST |
| 41.00 | 17.90 | 22.00 | 19.95 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 42.00 | 18.90 | 23.00 | 20.95 | % | 0.50 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 43.00 | 19.90 | 24.00 | 21.95 | % | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 44.00 | 20.90 | 25.00 | 22.95 | % | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 45.00 | 21.90 | 26.00 | 23.95 | % | 0.53 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST |