Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.90 as of 7/20/2026 8:52:48 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 | 16.85 | 21.05 | 18.95 | 18.75 | 0.00 | 0.00% | 18.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 2.00 | 15.90 | 19.90 | 17.90 | % | 8.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.00 | 14.95 | 18.90 | 16.93 | % | 5.64 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 4.00 | 13.95 | 17.90 | 15.93 | 16.50 | 0.00 | 0.00% | 3.98 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 5.00 | 12.95 | 17.00 | 14.98 | % | 3.00 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 6.00 | 11.95 | 16.00 | 13.98 | % | 2.33 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 7.00 | 11.00 | 15.10 | 13.05 | % | 1.86 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 8.00 | 10.05 | 14.10 | 12.08 | % | 1.51 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 9.00 | 9.05 | 13.00 | 11.03 | % | 1.23 | 0 | 0 | 3.50 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 10.00 | 8.15 | 11.35 | 9.75 | % | 0.97 | 0 | 0 | 2.62 | 0.99 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 11.00 | 7.80 | 10.45 | 9.13 | % | 0.83 | 0 | 0 | 2.41 | 0.97 | 0.01 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 12.00 | 6.85 | 9.50 | 8.18 | 7.35 | -1.15 | -13.53% | 0.68 | 2 | 2 | 2.19 | 0.96 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 6.00 | 8.60 | 7.30 | 7.27 | -0.38 | -4.97% | 0.56 | 3 | 2 | 2.01 | 0.92 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 5.15 | 7.75 | 6.45 | % | 0.46 | 0 | 0 | 1.87 | 0.88 | 0.03 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 15.00 | 4.40 | 7.00 | 5.70 | % | 0.38 | 0 | 0 | 1.79 | 0.84 | 0.03 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 16.00 | 3.65 | 6.25 | 4.95 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.70 | 0.79 | 0.04 | -0.03 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 17.00 | 4.00 | 4.40 | 4.20 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.03 | 0.74 | 0.05 | -0.03 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 18.00 | 3.40 | 3.80 | 3.60 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.01 | 0.68 | 0.05 | -0.03 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 19.00 | 2.83 | 3.25 | 3.04 | 2.81 | +0.39 | +16.12% | 0.16 | 8 | 65 | 1.01 | 0.63 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 2.51 | 2.78 | 2.65 | 2.31 | +0.51 | +28.34% | 0.13 | 4 | 65 | 1.03 | 0.57 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 21.00 | 1.91 | 2.37 | 2.14 | 1.96 | +0.43 | +28.11% | 0.10 | 2 | 41 | 0.99 | 0.51 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 22.00 | 1.56 | 2.15 | 1.86 | 1.71 | +0.53 | +44.92% | 0.08 | 2 | 57 | 1.01 | 0.44 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 23.00 | 1.26 | 1.72 | 1.49 | 1.51 | +0.76 | +101.34% | 0.06 | 17 | 81 | 0.98 | 0.38 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 24.00 | 1.03 | 1.40 | 1.22 | 1.25 | +0.40 | +47.06% | 0.05 | 47 | 36 | 0.97 | 0.33 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 25.00 | 0.64 | 1.23 | 0.94 | 1.09 | +0.38 | +53.53% | 0.04 | 20 | 69 | 0.94 | 0.27 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 26.00 | 0.66 | 1.37 | 1.02 | 0.84 | +0.25 | +42.38% | 0.04 | 15 | 3 | 1.06 | 0.23 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 27.00 | 0.33 | 0.85 | 0.59 | 0.61 | +0.25 | +69.45% | 0.02 | 10 | 8 | 0.92 | 0.18 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 28.00 | 0.43 | 1.51 | 0.97 | 0.59 | +0.17 | +40.48% | 0.03 | 17 | 7 | 1.17 | 0.15 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 29.00 | 0.01 | 0.65 | 0.33 | 0.40 | +0.03 | +8.11% | 0.01 | 2 | 7 | 0.79 | 0.10 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 30.00 | 0.22 | 0.75 | 0.49 | 0.31 | +0.05 | +19.24% | 0.02 | 2 | 13 | 0.86 | 0.08 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 31.00 | 0.24 | 0.40 | 0.32 | 0.34 | +0.09 | +36.00% | 0.01 | 1 | 65 | 0.99 | 0.07 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 35.00 | 0.12 | 0.34 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 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 | 7/20/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 1.11 | 0.56 | % | 0.08 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 1.06 | 0.53 | % | 0.07 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.75 | -0.01 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.01 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.78 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.39 | 0.20 | 0.20 | -0.11 | -35.49% | 0.02 | 36 | 6 | 1.00 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 13.00 | 0.18 | 0.37 | 0.28 | 0.25 | -0.17 | -40.48% | 0.02 | 2 | 34 | 1.04 | -0.08 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 14.00 | 0.31 | 0.65 | 0.48 | 0.45 | -0.18 | -28.58% | 0.03 | 7,157 | 14 | 1.07 | -0.12 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 0.33 | 0.75 | 0.54 | 0.65 | -0.25 | -27.78% | 0.04 | 8 | 23 | 0.96 | -0.16 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 16.00 | 0.85 | 1.21 | 1.03 | 0.93 | -0.57 | -38.00% | 0.06 | 1 | 14 | 1.09 | -0.21 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 17.00 | 0.99 | 1.39 | 1.19 | 1.21 | -0.36 | -22.93% | 0.07 | 6 | 38 | 1.00 | -0.26 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 18.00 | 1.35 | 1.78 | 1.57 | 1.66 | -0.54 | -24.55% | 0.09 | 33 | 42 | 0.99 | -0.32 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 19.00 | 1.78 | 2.24 | 2.01 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.98 | -0.37 | 0.06 | -0.03 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 2.29 | 2.76 | 2.53 | 2.84 | -0.26 | -8.39% | 0.13 | 2 | 8 | 0.97 | -0.43 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 21.00 | 3.05 | 3.35 | 3.20 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.00 | -0.49 | 0.06 | -0.03 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 22.00 | 3.50 | 4.00 | 3.75 | 3.75 | -0.66 | -14.97% | 0.17 | 3 | 5 | 0.97 | -0.56 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 23.00 | 4.20 | 4.70 | 4.45 | 4.77 | -0.63 | -11.67% | 0.19 | 2 | 73 | 0.97 | -0.62 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 24.00 | 5.00 | 5.40 | 5.20 | 4.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.96 | -0.67 | 0.06 | -0.03 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 25.00 | 5.75 | 6.45 | 6.10 | 7.17 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.07 | -0.73 | 0.06 | -0.03 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 26.00 | 5.75 | 7.00 | 6.38 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.08 | -0.77 | 0.05 | -0.02 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 27.00 | 6.75 | 8.10 | 7.43 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | -0.82 | 0.05 | -0.02 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 28.00 | 8.00 | 9.85 | 8.93 | % | 0.32 | 0 | 0 | 1.60 | -0.85 | 0.04 | -0.02 | 7/20/2026 4:00:07 PM EST | |||
| 29.00 | 8.75 | 10.75 | 9.75 | % | 0.34 | 0 | 0 | 1.64 | -0.90 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 30.00 | 9.00 | 11.65 | 10.33 | % | 0.34 | 0 | 0 | 1.66 | -0.92 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 31.00 | 9.95 | 13.35 | 11.65 | % | 0.38 | 0 | 0 | 2.02 | -0.93 | 0.02 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 35.00 | 13.85 | 17.15 | 15.50 | % | 0.44 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST |