Options Chain for RIOT PLATFORMS INC COM (RIOT) - $20.15 as of 7/14/2026 9:12:33 AM 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 | 18.35 | 19.45 | 18.90 | % | 18.90 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 2.00 | 17.30 | 19.75 | 18.53 | % | 9.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 3.00 | 16.35 | 18.75 | 17.55 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 4.00 | 15.30 | 17.75 | 16.53 | % | 4.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 5.00 | 13.95 | 16.75 | 15.35 | % | 3.07 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 6.00 | 13.45 | 15.75 | 14.60 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 7.00 | 12.45 | 14.80 | 13.63 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 8.00 | 11.40 | 13.80 | 12.60 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 9.00 | 10.50 | 12.85 | 11.68 | % | 1.30 | 0 | 0 | 3.25 | 0.99 | 0.00 | -0.01 | 7/14/2026 12:59:07 PM EST | |||
| 10.00 | 9.50 | 11.85 | 10.68 | % | 1.07 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 7/14/2026 12:59:07 PM EST | |||
| 11.00 | 8.65 | 10.45 | 9.55 | % | 0.87 | 0 | 0 | 2.25 | 0.97 | 0.01 | -0.01 | 7/14/2026 12:59:07 PM EST | |||
| 12.00 | 7.75 | 10.00 | 8.88 | % | 0.74 | 0 | 0 | 2.44 | 0.95 | 0.01 | -0.01 | 7/14/2026 12:59:07 PM EST | |||
| 13.00 | 6.70 | 8.60 | 7.65 | % | 0.59 | 0 | 0 | 1.86 | 0.92 | 0.02 | -0.02 | 7/14/2026 12:59:07 PM EST | |||
| 14.00 | 6.00 | 7.80 | 6.90 | % | 0.49 | 0 | 0 | 1.18 | 0.89 | 0.03 | -0.02 | 7/14/2026 12:59:07 PM EST | |||
| 15.00 | 5.15 | 7.50 | 6.33 | % | 0.42 | 0 | 0 | 1.14 | 0.85 | 0.03 | -0.02 | 7/14/2026 12:59:07 PM EST | |||
| 16.00 | 4.40 | 5.70 | 5.05 | % | 0.32 | 0 | 0 | 1.19 | 0.81 | 0.04 | -0.03 | 7/14/2026 12:59:07 PM EST | |||
| 17.00 | 3.80 | 4.20 | 4.00 | 5.82 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.91 | 0.75 | 0.05 | -0.03 | 7/9/2026 | 7/14/2026 12:59:07 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | % | 0.19 | 0 | 0 | 0.91 | 0.70 | 0.05 | -0.03 | 7/14/2026 12:59:07 PM EST | |||
| 19.00 | 2.75 | 3.10 | 2.93 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | 0.64 | 0.06 | -0.03 | 7/9/2026 | 7/14/2026 12:59:07 PM EST |
| 20.00 | 2.30 | 2.62 | 2.46 | 2.58 | +0.04 | +1.58% | 0.12 | 12 | 47 | 0.91 | 0.58 | 0.06 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 21.00 | 2.03 | 2.23 | 2.13 | 2.38 | +0.18 | +8.19% | 0.10 | 16 | 10 | 0.92 | 0.53 | 0.06 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 22.00 | 1.69 | 1.89 | 1.79 | 1.88 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.91 | 0.47 | 0.06 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 23.00 | 1.41 | 1.64 | 1.53 | 1.59 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.93 | 0.42 | 0.06 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 24.00 | 1.11 | 1.36 | 1.24 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.92 | 0.37 | 0.06 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 25.00 | 1.00 | 1.15 | 1.08 | 1.18 | +0.21 | +21.65% | 0.04 | 2 | 1 | 0.93 | 0.32 | 0.05 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 26.00 | 0.83 | 0.98 | 0.91 | 0.94 | +0.23 | +32.40% | 0.04 | 3 | 1 | 0.95 | 0.28 | 0.05 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 27.00 | 0.69 | 0.92 | 0.81 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.94 | 0.25 | 0.05 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 28.00 | 0.54 | 0.72 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.98 | 0.21 | 0.04 | -0.02 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 29.00 | 0.46 | 0.68 | 0.57 | 0.44 | -0.04 | -8.34% | 0.02 | 1 | 3 | 0.95 | 0.19 | 0.04 | -0.02 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 30.00 | 0.29 | 0.61 | 0.45 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.93 | 0.16 | 0.04 | -0.02 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 31.00 | 0.32 | 0.53 | 0.43 | 0.40 | -0.03 | -6.98% | 0.01 | 2 | 10 | 1.07 | 0.14 | 0.03 | -0.02 | 7/14/2026 | 7/14/2026 12:59:07 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 3.00 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:07 PM EST | |||
| 9.00 | 0.01 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 7/14/2026 12:59:07 PM EST | |||
| 10.00 | 0.03 | 0.16 | 0.10 | 0.09 | % | 0.01 | 4 | 0 | 1.97 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:59:07 PM EST | |
| 11.00 | 0.06 | 0.19 | 0.13 | 0.12 | % | 0.01 | 2 | 0 | 1.60 | -0.03 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:59:07 PM EST | |
| 12.00 | 0.12 | 0.27 | 0.20 | 0.19 | +0.01 | +5.56% | 0.02 | 2 | 1 | 1.56 | -0.05 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 13.00 | 0.25 | 0.38 | 0.32 | 0.32 | -0.02 | -5.89% | 0.02 | 4 | 2 | 1.00 | -0.08 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 14.00 | 0.36 | 0.56 | 0.46 | 0.45 | +0.03 | +7.15% | 0.03 | 2 | 5 | 1.07 | -0.11 | 0.03 | -0.02 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 15.00 | 0.50 | 0.81 | 0.66 | 0.61 | +0.01 | +1.67% | 0.04 | 1 | 5 | 0.98 | -0.15 | 0.03 | -0.02 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 16.00 | 0.76 | 1.10 | 0.93 | 0.90 | +0.10 | +12.50% | 0.06 | 1 | 4 | 0.98 | -0.19 | 0.04 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 17.00 | 1.08 | 1.47 | 1.28 | 1.17 | +0.02 | +1.74% | 0.08 | 24 | 10 | 0.98 | -0.25 | 0.05 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 18.00 | 1.45 | 1.93 | 1.69 | 1.39 | -0.41 | -22.78% | 0.09 | 4 | 2 | 0.97 | -0.30 | 0.05 | -0.03 | 7/14/2026 | 7/14/2026 12:59:07 PM EST |
| 19.00 | 1.91 | 2.40 | 2.16 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.36 | 0.06 | -0.03 | 7/10/2026 | 7/14/2026 12:59:07 PM EST |
| 20.00 | 2.44 | 2.94 | 2.69 | % | 0.13 | 0 | 0 | 0.96 | -0.42 | 0.06 | -0.03 | 7/14/2026 12:59:07 PM EST | |||
| 21.00 | 3.05 | 3.50 | 3.28 | 2.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.47 | 0.06 | -0.03 | 7/9/2026 | 7/14/2026 12:59:07 PM EST |
| 22.00 | 3.70 | 4.20 | 3.95 | 3.99 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.98 | -0.53 | 0.06 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 23.00 | 4.40 | 4.90 | 4.65 | 4.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | -0.58 | 0.06 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 24.00 | 5.20 | 5.70 | 5.45 | 4.26 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | -0.63 | 0.06 | -0.03 | 7/10/2026 | 7/14/2026 12:59:07 PM EST |
| 25.00 | 5.60 | 6.55 | 6.08 | 5.26 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.95 | -0.68 | 0.05 | -0.03 | 7/10/2026 | 7/14/2026 12:59:07 PM EST |
| 26.00 | 5.65 | 7.35 | 6.50 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.20 | -0.72 | 0.05 | -0.03 | 7/10/2026 | 7/14/2026 12:59:07 PM EST |
| 27.00 | 7.15 | 8.30 | 7.73 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.18 | -0.75 | 0.05 | -0.03 | 7/13/2026 | 7/14/2026 12:59:07 PM EST |
| 28.00 | 8.00 | 9.10 | 8.55 | % | 0.31 | 0 | 0 | 1.21 | -0.79 | 0.04 | -0.02 | 7/14/2026 12:59:07 PM EST | |||
| 29.00 | 9.00 | 10.00 | 9.50 | % | 0.33 | 0 | 0 | 1.23 | -0.81 | 0.04 | -0.02 | 7/14/2026 12:59:07 PM EST | |||
| 30.00 | 10.00 | 11.45 | 10.73 | % | 0.36 | 0 | 0 | 1.22 | -0.84 | 0.04 | -0.02 | 7/14/2026 12:59:07 PM EST | |||
| 31.00 | 10.80 | 11.95 | 11.38 | % | 0.37 | 0 | 0 | 1.28 | -0.86 | 0.03 | -0.02 | 7/14/2026 12:59:07 PM EST |