Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.40 as of 8/11/2026 12:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.15 | 10.25 | 9.70 | 10.05 | -0.72 | -6.69% | 0.97 | 3 | 43 | 2.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 11.00 | 7.40 | 10.60 | 9.00 | 9.80 | 0.00 | 0.00% | 0.82 | 0 | 11 | 3.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 12.00 | 6.65 | 9.60 | 8.13 | 8.98 | 0.00 | 0.00% | 0.68 | 0 | 3 | 3.26 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 13.00 | 6.35 | 8.15 | 7.25 | 8.30 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.37 | 0.98 | 0.01 | -0.01 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 14.00 | 5.45 | 7.70 | 6.58 | 7.18 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.63 | 0.95 | 0.02 | -0.01 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 15.00 | 4.55 | 6.65 | 5.60 | 4.84 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.17 | 0.91 | 0.04 | -0.02 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 16.00 | 3.75 | 5.95 | 4.85 | % | 0.30 | 0 | 0 | 1.43 | 0.86 | 0.05 | -0.02 | 8/11/2026 12:59:02 PM EST | |||
| 17.00 | 3.05 | 3.70 | 3.38 | % | 0.20 | 0 | 0 | 0.97 | 0.79 | 0.07 | -0.03 | 8/11/2026 12:59:02 PM EST | |||
| 18.00 | 2.52 | 2.74 | 2.63 | 2.69 | +0.04 | +1.51% | 0.15 | 2 | 1 | 0.94 | 0.70 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 19.00 | 1.98 | 2.07 | 2.03 | 2.26 | +0.11 | +5.12% | 0.11 | 21 | 18 | 0.88 | 0.61 | 0.09 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 20.00 | 1.49 | 1.61 | 1.55 | 1.59 | -0.34 | -17.62% | 0.08 | 48 | 33 | 0.87 | 0.52 | 0.09 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 21.00 | 1.16 | 1.23 | 1.20 | 1.32 | -0.15 | -10.21% | 0.06 | 65 | 214 | 0.87 | 0.44 | 0.09 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 22.00 | 0.88 | 0.94 | 0.91 | 1.21 | -0.05 | -3.97% | 0.04 | 33 | 159 | 0.88 | 0.36 | 0.08 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 23.00 | 0.66 | 0.72 | 0.69 | 0.73 | -0.13 | -15.12% | 0.03 | 72 | 116 | 0.90 | 0.29 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 24.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.14 | -20.59% | 0.02 | 29 | 101 | 0.91 | 0.23 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 25.00 | 0.32 | 0.42 | 0.37 | 0.50 | -0.12 | -19.36% | 0.01 | 41 | 1,663 | 0.92 | 0.18 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 26.00 | 0.25 | 0.38 | 0.32 | 0.43 | -0.06 | -12.25% | 0.01 | 33 | 67 | 0.91 | 0.15 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 27.00 | 0.18 | 0.32 | 0.25 | 0.22 | -0.12 | -35.30% | 0.01 | 28 | 102 | 0.96 | 0.11 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 28.00 | 0.13 | 0.29 | 0.21 | 0.29 | -0.02 | -6.46% | 0.01 | 2 | 48 | 0.97 | 0.09 | 0.03 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 29.00 | 0.08 | 0.23 | 0.16 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | 0.07 | 0.03 | -0.01 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 30.00 | 0.08 | 0.15 | 0.12 | 0.20 | +0.03 | +17.65% | 0.00 | 14 | 27 | 0.99 | 0.05 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 31.00 | 0.06 | 0.17 | 0.12 | 0.27 | +0.09 | +50.00% | 0.00 | 1 | 13 | 1.01 | 0.04 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 32.00 | 0.01 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.03 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 33.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 8 | 1.02 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 19 | 167 | 1.04 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 4 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST | |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 11 | 1.22 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 4 | 58 | 1.11 | -0.02 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 14.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.13 | -56.53% | 0.01 | 23 | 28 | 0.89 | -0.05 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 15.00 | 0.16 | 0.24 | 0.20 | 0.17 | -0.20 | -54.06% | 0.01 | 34 | 47 | 0.84 | -0.09 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 16.00 | 0.33 | 0.45 | 0.39 | 0.41 | -0.24 | -36.93% | 0.02 | 5,883 | 67 | 0.87 | -0.14 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 17.00 | 0.57 | 0.68 | 0.63 | 0.50 | -0.36 | -41.86% | 0.04 | 95 | 68 | 0.86 | -0.21 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 18.00 | 0.91 | 1.02 | 0.97 | 0.95 | -0.33 | -25.79% | 0.05 | 56 | 154 | 0.87 | -0.30 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 19.00 | 1.38 | 1.48 | 1.43 | 1.40 | -0.39 | -21.79% | 0.08 | 82 | 51 | 0.88 | -0.39 | 0.09 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 20.00 | 1.92 | 2.03 | 1.98 | 1.89 | -0.46 | -19.58% | 0.10 | 105 | 60 | 0.89 | -0.48 | 0.09 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 21.00 | 2.24 | 2.74 | 2.49 | 2.38 | -0.72 | -23.23% | 0.12 | 12 | 94 | 0.84 | -0.56 | 0.09 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 22.00 | 3.20 | 3.50 | 3.35 | 3.10 | -0.35 | -10.15% | 0.15 | 25 | 94 | 0.89 | -0.64 | 0.08 | -0.04 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 23.00 | 3.65 | 4.30 | 3.98 | 3.61 | -0.04 | -1.10% | 0.17 | 5 | 11 | 0.81 | -0.71 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 24.00 | 4.45 | 5.15 | 4.80 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.75 | -0.77 | 0.07 | -0.03 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 25.00 | 5.15 | 6.05 | 5.60 | 5.92 | 0.00 | 0.00% | 0.22 | 0 | 427 | 1.05 | -0.82 | 0.06 | -0.03 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 26.00 | 5.45 | 6.95 | 6.20 | 5.17 | -1.39 | -21.19% | 0.24 | 1 | 2 | 1.12 | -0.85 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 27.00 | 6.40 | 7.90 | 7.15 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.14 | -0.89 | 0.04 | -0.02 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 28.00 | 6.75 | 8.85 | 7.80 | 7.82 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.18 | -0.91 | 0.03 | -0.02 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 29.00 | 7.70 | 9.80 | 8.75 | % | 0.30 | 0 | 0 | 1.21 | -0.93 | 0.03 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 30.00 | 9.00 | 10.80 | 9.90 | 9.61 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.29 | -0.95 | 0.02 | -0.01 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 31.00 | 9.65 | 11.80 | 10.73 | % | 0.35 | 0 | 0 | 1.31 | -0.96 | 0.02 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 32.00 | 10.60 | 12.75 | 11.68 | % | 0.36 | 0 | 0 | 1.37 | -0.97 | 0.02 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 33.00 | 11.55 | 13.75 | 12.65 | % | 0.38 | 0 | 0 | 1.43 | -0.97 | 0.01 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 35.00 | 13.45 | 16.30 | 14.88 | 15.45 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.15 | -0.98 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |