Options Chain for RIOT PLATFORMS INC COM (RIOT) - $21.20 as of 8/26/2026 7:15:44 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 | 9.85 | 12.60 | 11.23 | 11.40 | 0.00 | 0.00% | 1.12 | 0 | 41 | 4.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 11.00 | 8.65 | 11.50 | 10.08 | 10.35 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 12.00 | 7.65 | 9.85 | 8.75 | % | 0.73 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 13.00 | 6.55 | 8.70 | 7.63 | % | 0.59 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 14.00 | 5.90 | 8.45 | 7.18 | 6.23 | 0.00 | 0.00% | 0.51 | 0 | 7 | 3.11 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 15.00 | 4.55 | 6.15 | 5.35 | 5.90 | +0.98 | +19.92% | 0.36 | 9 | 1 | 1.59 | 0.97 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 15.50 | 4.05 | 6.05 | 5.05 | % | 0.33 | 0 | 0 | 1.85 | 0.95 | 0.03 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 16.00 | 3.65 | 5.90 | 4.78 | 4.85 | +0.35 | +7.78% | 0.30 | 5 | 11 | 2.02 | 0.93 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 16.50 | 3.00 | 5.55 | 4.28 | % | 0.26 | 0 | 0 | 1.99 | 0.91 | 0.04 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 17.00 | 3.50 | 4.25 | 3.88 | 4.01 | +0.17 | +4.43% | 0.23 | 1 | 33 | 1.22 | 0.89 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 17.50 | 2.49 | 4.65 | 3.57 | 3.45 | % | 0.20 | 3 | 0 | 1.78 | 0.85 | 0.07 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST | |
| 18.00 | 2.74 | 3.35 | 3.05 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.80 | 0.81 | 0.08 | -0.03 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 18.50 | 2.48 | 2.97 | 2.73 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 0.77 | 0.09 | -0.03 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 19.00 | 2.14 | 2.54 | 2.34 | 2.34 | -0.61 | -20.68% | 0.12 | 40 | 185 | 0.83 | 0.71 | 0.10 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 19.50 | 1.76 | 2.22 | 1.99 | 2.09 | % | 0.10 | 6 | 0 | 0.81 | 0.66 | 0.10 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST | |
| 20.00 | 1.62 | 1.96 | 1.79 | 1.79 | -0.41 | -18.64% | 0.09 | 12 | 379 | 0.86 | 0.60 | 0.11 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 20.50 | 1.36 | 1.67 | 1.52 | 1.55 | -0.40 | -20.52% | 0.07 | 1 | 33 | 0.85 | 0.55 | 0.11 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 21.00 | 1.17 | 1.40 | 1.29 | 1.30 | -0.45 | -25.72% | 0.06 | 96 | 361 | 0.84 | 0.49 | 0.11 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 21.50 | 0.97 | 1.20 | 1.09 | 1.10 | -0.44 | -28.58% | 0.05 | 3 | 32 | 0.84 | 0.44 | 0.11 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 22.00 | 0.83 | 0.97 | 0.90 | 0.98 | -0.32 | -24.62% | 0.04 | 96 | 510 | 0.84 | 0.39 | 0.11 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 22.50 | 0.58 | 0.94 | 0.76 | 0.76 | -0.35 | -31.54% | 0.03 | 18 | 21 | 0.84 | 0.34 | 0.10 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 23.00 | 0.54 | 0.70 | 0.62 | 0.67 | -0.30 | -30.93% | 0.03 | 24 | 11,414 | 0.83 | 0.30 | 0.09 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 23.50 | 0.38 | 0.65 | 0.52 | 0.56 | -0.28 | -33.34% | 0.02 | 4 | 9 | 0.84 | 0.26 | 0.09 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 24.00 | 0.39 | 0.58 | 0.49 | 0.47 | -0.31 | -39.75% | 0.02 | 4 | 386 | 0.89 | 0.23 | 0.08 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 24.50 | 0.31 | 0.47 | 0.39 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | 0.20 | 0.07 | -0.03 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 25.00 | 0.30 | 0.39 | 0.35 | 0.32 | -0.16 | -33.34% | 0.01 | 39 | 4,653 | 0.90 | 0.17 | 0.07 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 25.50 | 0.18 | 0.33 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.14 | 0.06 | -0.03 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 26.00 | 0.17 | 0.31 | 0.24 | 0.21 | -0.15 | -41.67% | 0.01 | 5 | 225 | 0.91 | 0.12 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 26.50 | 0.11 | 0.29 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.11 | 0.05 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 27.00 | 0.10 | 0.22 | 0.16 | 0.15 | -0.16 | -51.62% | 0.01 | 5 | 458 | 0.90 | 0.09 | 0.04 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 28.00 | 0.05 | 0.19 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.92 | 0.07 | 0.03 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 29.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.00 | 0.05 | 0.02 | -0.01 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 19 | 144 | 1.19 | 0.03 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.31 | 0.02 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.14 | +200.00% | 0.01 | 1 | 52 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.32 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 91 | 1.02 | -0.03 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 15.50 | 0.01 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.05 | 0.03 | -0.01 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.01 | -8.34% | 0.01 | 6 | 7,155 | 0.81 | -0.07 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 16.50 | 0.10 | 0.21 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.09 | 0.04 | -0.02 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 17.00 | 0.17 | 0.29 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 14 | 342 | 0.84 | -0.11 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 17.50 | 0.23 | 0.34 | 0.29 | 0.29 | +0.01 | +3.58% | 0.02 | 11 | 33 | 0.81 | -0.15 | 0.07 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 18.00 | 0.37 | 0.43 | 0.40 | 0.41 | +0.05 | +13.89% | 0.02 | 37 | 436 | 0.82 | -0.19 | 0.08 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 18.50 | 0.50 | 0.63 | 0.57 | 0.53 | +0.07 | +15.22% | 0.03 | 31 | 13 | 0.84 | -0.23 | 0.09 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 19.00 | 0.63 | 0.78 | 0.71 | 0.66 | +0.04 | +6.46% | 0.04 | 53 | 252 | 0.83 | -0.29 | 0.10 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 19.50 | 0.84 | 0.94 | 0.89 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.83 | -0.34 | 0.10 | -0.04 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 20.00 | 1.06 | 1.17 | 1.12 | 1.13 | +0.23 | +25.56% | 0.06 | 78 | 285 | 0.83 | -0.40 | 0.11 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 20.50 | 1.30 | 1.40 | 1.35 | 1.35 | +0.18 | +15.39% | 0.07 | 109 | 20 | 0.82 | -0.45 | 0.11 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 21.00 | 1.57 | 1.73 | 1.65 | 1.61 | +0.24 | +17.52% | 0.08 | 13 | 154 | 0.84 | -0.51 | 0.11 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 21.50 | 1.72 | 2.12 | 1.92 | 1.89 | +0.29 | +18.13% | 0.09 | 18 | 8 | 0.82 | -0.56 | 0.11 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 22.00 | 2.20 | 2.44 | 2.32 | 2.21 | -0.37 | -14.35% | 0.11 | 24 | 45 | 0.87 | -0.61 | 0.11 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 22.50 | 2.54 | 2.82 | 2.68 | 2.57 | % | 0.12 | 40 | 0 | 0.87 | -0.66 | 0.10 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST | |
| 23.00 | 2.84 | 3.20 | 3.02 | 2.69 | +0.08 | +3.07% | 0.13 | 4 | 8 | 0.85 | -0.70 | 0.09 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 23.50 | 3.05 | 3.80 | 3.43 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.74 | 0.09 | -0.04 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 24.00 | 3.50 | 4.20 | 3.85 | 4.82 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.85 | -0.77 | 0.08 | -0.04 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 24.50 | 3.85 | 4.40 | 4.13 | % | 0.17 | 0 | 0 | 1.00 | -0.81 | 0.07 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 25.00 | 3.85 | 5.30 | 4.58 | 4.40 | +0.25 | +6.03% | 0.18 | 1 | 227 | 1.35 | -0.83 | 0.07 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 25.50 | 4.15 | 5.60 | 4.88 | % | 0.19 | 0 | 0 | 1.28 | -0.86 | 0.06 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 26.00 | 4.70 | 6.10 | 5.40 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.34 | -0.88 | 0.05 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 26.50 | 5.70 | 6.25 | 5.98 | % | 0.23 | 0 | 0 | 1.11 | -0.89 | 0.05 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 27.00 | 5.25 | 7.80 | 6.53 | 6.68 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.94 | -0.91 | 0.04 | -0.02 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 28.00 | 7.15 | 7.90 | 7.53 | 7.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | -0.93 | 0.03 | -0.02 | 8/3/2026 | 8/26/2026 3:59:57 PM EST |
| 29.00 | 6.80 | 9.85 | 8.33 | % | 0.29 | 0 | 0 | 2.21 | -0.95 | 0.02 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 30.00 | 8.30 | 10.35 | 9.33 | % | 0.31 | 0 | 0 | 1.97 | -0.97 | 0.02 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 31.00 | 8.75 | 11.90 | 10.33 | 10.33 | % | 0.33 | 2 | 0 | 2.45 | -0.98 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |