Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.24 as of 7/29/2026 9:33:08 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 | 15.90 | 19.30 | 17.60 | 19.60 | +0.75 | +3.98% | 17.60 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 2.00 | 15.05 | 18.30 | 16.68 | 18.55 | -0.60 | -3.14% | 8.34 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 3.00 | 14.60 | 17.30 | 15.95 | 17.25 | -0.85 | -4.70% | 5.32 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 4.00 | 13.55 | 15.45 | 14.50 | 15.67 | -1.53 | -8.90% | 3.62 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 5.00 | 12.45 | 14.65 | 13.55 | 16.35 | 0.00 | 0.00% | 2.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 6.00 | 11.25 | 14.30 | 12.78 | 15.10 | 0.00 | 0.00% | 2.13 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 7.00 | 10.55 | 12.65 | 11.60 | % | 1.66 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 8.00 | 9.55 | 11.55 | 10.55 | % | 1.32 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 9.00 | 8.95 | 11.30 | 10.13 | 10.28 | 0.00 | 0.00% | 1.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 7.55 | 9.55 | 8.55 | 9.40 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 6.15 | 8.60 | 7.38 | % | 0.67 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 12.00 | 6.00 | 7.65 | 6.83 | % | 0.57 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 13.00 | 4.85 | 6.70 | 5.78 | 7.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.82 | 0.94 | 0.03 | -0.03 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 3.80 | 6.00 | 4.90 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.58 | 0.89 | 0.04 | -0.03 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 3.05 | 5.00 | 4.03 | 5.39 | -1.22 | -18.46% | 0.27 | 1 | 9 | 2.39 | 0.83 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 2.76 | 3.55 | 3.16 | 3.14 | -2.80 | -47.14% | 0.20 | 3 | 4 | 1.15 | 0.76 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 2.17 | 2.91 | 2.54 | 2.55 | -1.70 | -40.00% | 0.15 | 3 | 5 | 1.18 | 0.68 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 1.95 | 2.46 | 2.21 | % | 0.13 | 0 | 0 | 1.14 | 0.63 | 0.09 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 18.00 | 1.76 | 2.26 | 2.01 | 2.80 | -1.94 | -40.93% | 0.11 | 2 | 79 | 1.18 | 0.59 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 1.18 | 2.01 | 1.60 | 2.00 | % | 0.09 | 2 | 0 | 1.06 | 0.54 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 19.00 | 1.27 | 1.64 | 1.46 | 1.75 | -1.32 | -43.00% | 0.08 | 52 | 55 | 1.11 | 0.50 | 0.10 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 1.07 | 1.49 | 1.28 | 1.81 | -1.57 | -46.45% | 0.07 | 2 | 1 | 1.12 | 0.45 | 0.10 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 1.00 | 1.28 | 1.14 | 1.17 | -1.65 | -58.52% | 0.06 | 67 | 97 | 1.14 | 0.40 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 0.72 | 1.22 | 0.97 | 0.97 | -1.10 | -53.14% | 0.05 | 10,819 | 25 | 1.12 | 0.36 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 0.57 | 0.96 | 0.77 | 1.16 | -0.82 | -41.42% | 0.04 | 513 | 77 | 1.07 | 0.32 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 0.40 | 0.94 | 0.67 | 1.04 | % | 0.03 | 11 | 0 | 1.08 | 0.29 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 22.00 | 0.36 | 0.84 | 0.60 | 0.78 | -0.76 | -49.36% | 0.03 | 93 | 148 | 1.08 | 0.25 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 0.22 | 0.76 | 0.49 | 0.95 | -1.07 | -52.97% | 0.02 | 10 | 1 | 1.06 | 0.22 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 0.22 | 0.66 | 0.44 | 0.64 | -0.66 | -50.77% | 0.02 | 31 | 177 | 1.09 | 0.19 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.50 | 0.19 | 0.44 | 0.32 | 0.57 | -0.60 | -51.29% | 0.01 | 6 | 4 | 1.06 | 0.17 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 0.10 | 0.74 | 0.42 | 0.53 | -0.57 | -51.82% | 0.02 | 68 | 243 | 1.08 | 0.15 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.64 | 0.32 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.03 | 0.13 | 0.05 | -0.03 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 0.18 | 0.40 | 0.29 | 0.24 | -0.56 | -70.00% | 0.01 | 5 | 286 | 1.17 | 0.11 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 25.50 | 0.07 | 0.35 | 0.21 | 0.35 | % | 0.01 | 4 | 0 | 1.09 | 0.10 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 26.00 | 0.05 | 0.27 | 0.16 | 0.20 | -0.47 | -70.15% | 0.01 | 12 | 92 | 1.06 | 0.09 | 0.04 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 2.08 | 1.04 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.81 | 0.07 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 0.23 | 0.14 | 0.25 | -0.07 | -21.88% | 0.01 | 20 | 168 | 1.14 | 0.06 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.33 | 0.17 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.05 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.18 | +0.04 | +28.58% | 0.00 | 3 | 60 | 1.61 | 0.04 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.15 | 0.03 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 0.17 | 0.11 | 0.15 | -0.06 | -28.58% | 0.00 | 4 | 27 | 1.25 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.16 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.31 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.17 | 1.09 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.38 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.47 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.56 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.97 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.52 | 1.26 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.84 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.32 | -0.01 | 0.01 | -0.01 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 1.22 | 0.61 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 45 | 2.82 | -0.03 | 0.02 | -0.02 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 7 | 3.48 | -0.06 | 0.03 | -0.03 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.30 | 1.15 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 25 | 3.14 | -0.11 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 0.49 | 0.97 | 0.73 | 0.41 | +0.18 | +78.27% | 0.05 | 8 | 153 | 1.43 | -0.17 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 0.74 | 1.00 | 0.87 | 0.70 | +0.33 | +89.19% | 0.05 | 1 | 3,016 | 1.29 | -0.24 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 1.10 | 1.42 | 1.26 | 1.00 | +0.48 | +92.31% | 0.07 | 66 | 98 | 1.29 | -0.32 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 1.26 | 1.72 | 1.49 | 1.10 | +0.44 | +66.67% | 0.09 | 57 | 47 | 1.29 | -0.37 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 1.50 | 1.88 | 1.69 | 1.25 | +0.42 | +50.61% | 0.09 | 26 | 135 | 1.26 | -0.41 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 1.73 | 2.15 | 1.94 | 1.84 | % | 0.10 | 34 | 0 | 1.25 | -0.46 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 19.00 | 2.00 | 2.43 | 2.22 | 2.05 | +1.17 | +132.96% | 0.12 | 103 | 90 | 1.24 | -0.50 | 0.10 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 2.29 | 2.77 | 2.53 | 1.95 | +0.60 | +44.45% | 0.13 | 97 | 11 | 1.24 | -0.55 | 0.10 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 2.67 | 3.15 | 2.91 | 2.47 | +0.84 | +51.54% | 0.15 | 97 | 109 | 1.28 | -0.60 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 2.83 | 4.25 | 3.54 | 2.51 | +0.83 | +49.41% | 0.17 | 61 | 73 | 1.47 | -0.64 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 3.00 | 4.15 | 3.58 | 2.06 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.22 | -0.68 | 0.09 | -0.05 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 3.20 | 4.80 | 4.00 | 3.37 | +1.20 | +55.30% | 0.19 | 1 | 20 | 1.75 | -0.71 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 3.65 | 5.30 | 4.48 | 4.14 | +1.71 | +70.37% | 0.20 | 26 | 60 | 1.88 | -0.75 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 3.45 | 5.55 | 4.50 | 3.72 | +0.82 | +28.28% | 0.20 | 2 | 5 | 1.83 | -0.78 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 3.95 | 5.90 | 4.93 | 4.17 | +2.03 | +94.86% | 0.21 | 12 | 96 | 1.80 | -0.81 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.50 | 4.40 | 6.40 | 5.40 | 3.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.88 | -0.83 | 0.06 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 5.00 | 6.80 | 5.90 | 4.97 | +1.01 | +25.51% | 0.25 | 4 | 60 | 1.95 | -0.85 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.50 | 5.15 | 7.30 | 6.23 | 5.60 | % | 0.25 | 1 | 0 | 1.95 | -0.87 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 25.00 | 6.45 | 8.10 | 7.28 | 4.66 | 0.00 | 0.00% | 0.29 | 0 | 17 | 2.24 | -0.89 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 25.50 | 6.25 | 8.50 | 7.38 | 5.01 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.23 | -0.90 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 26.00 | 6.55 | 8.95 | 7.75 | 5.74 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.26 | -0.91 | 0.04 | -0.02 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 26.50 | 7.15 | 9.55 | 8.35 | 7.95 | % | 0.32 | 4 | 0 | 2.40 | -0.93 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 27.00 | 7.70 | 9.75 | 8.73 | 7.16 | +2.31 | +47.63% | 0.32 | 1 | 150 | 2.23 | -0.94 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 27.50 | 8.10 | 10.20 | 9.15 | % | 0.33 | 0 | 0 | 2.24 | -0.95 | 0.02 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 28.00 | 8.45 | 10.80 | 9.63 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 12 | 2.38 | -0.96 | 0.02 | -0.01 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 28.50 | 9.05 | 11.30 | 10.18 | % | 0.36 | 0 | 0 | 2.44 | -0.97 | 0.02 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 29.00 | 9.40 | 11.75 | 10.58 | % | 0.36 | 0 | 0 | 2.45 | -0.97 | 0.02 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 30.00 | 10.55 | 12.70 | 11.63 | % | 0.39 | 0 | 0 | 2.51 | -0.97 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 31.00 | 11.60 | 13.85 | 12.73 | 9.81 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.73 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 32.00 | 12.55 | 14.70 | 13.63 | 10.78 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.70 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 33.00 | 13.60 | 15.90 | 14.75 | % | 0.45 | 0 | 0 | 2.96 | -0.99 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 34.00 | 13.75 | 16.65 | 15.20 | % | 0.45 | 0 | 0 | 2.83 | -0.99 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 35.00 | 15.55 | 17.95 | 16.75 | 13.06 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |