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 | 9.20 | 11.55 | 10.38 | 10.40 | 0.00 | 0.00% | 1.04 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 11.00 | 8.05 | 10.60 | 9.33 | % | 0.85 | 0 | 0 | 3.11 | 0.99 | 0.00 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 12.00 | 7.25 | 9.55 | 8.40 | % | 0.70 | 0 | 0 | 2.82 | 0.99 | 0.01 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 13.00 | 6.40 | 8.55 | 7.48 | % | 0.58 | 0 | 0 | 2.55 | 0.97 | 0.01 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 14.00 | 5.55 | 6.80 | 6.18 | 6.50 | % | 0.44 | 5 | 0 | 1.62 | 0.94 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST | |
| 15.00 | 4.70 | 5.65 | 5.18 | % | 0.35 | 0 | 0 | 1.81 | 0.90 | 0.04 | -0.02 | 8/11/2026 12:59:02 PM EST | |||
| 16.00 | 3.95 | 5.20 | 4.58 | 5.45 | % | 0.29 | 2 | 0 | 1.12 | 0.84 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST | |
| 17.00 | 3.25 | 3.90 | 3.58 | 3.97 | -1.58 | -28.47% | 0.21 | 4 | 1 | 0.89 | 0.78 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 18.00 | 2.60 | 3.25 | 2.93 | 2.89 | -1.86 | -39.16% | 0.16 | 3 | 2 | 0.91 | 0.70 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 19.00 | 2.16 | 2.40 | 2.28 | 2.25 | -0.23 | -9.28% | 0.12 | 31 | 1 | 0.90 | 0.62 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 20.00 | 1.64 | 2.06 | 1.85 | 1.80 | -0.47 | -20.71% | 0.09 | 44 | 9 | 0.87 | 0.54 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 21.00 | 1.29 | 1.50 | 1.40 | 1.72 | -0.30 | -14.86% | 0.07 | 57 | 80 | 0.86 | 0.47 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 22.00 | 1.01 | 1.15 | 1.08 | 1.13 | -0.30 | -20.98% | 0.05 | 61 | 236 | 0.83 | 0.39 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 23.00 | 0.81 | 0.92 | 0.87 | 0.86 | -0.49 | -36.30% | 0.04 | 13,572 | 2,911 | 0.85 | 0.33 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 24.00 | 0.62 | 0.78 | 0.70 | 0.79 | -0.22 | -21.79% | 0.03 | 60 | 57 | 0.90 | 0.27 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 25.00 | 0.41 | 0.64 | 0.53 | 0.61 | -0.14 | -18.67% | 0.02 | 15 | 199 | 0.87 | 0.22 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 26.00 | 0.35 | 0.47 | 0.41 | 0.53 | -0.05 | -8.63% | 0.02 | 18 | 106 | 0.86 | 0.18 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 27.00 | 0.23 | 0.51 | 0.37 | 0.40 | -0.09 | -18.37% | 0.01 | 26 | 24 | 0.89 | 0.15 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 28.00 | 0.20 | 0.47 | 0.34 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 61 | 0.95 | 0.12 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 29.00 | 0.16 | 0.48 | 0.32 | 0.40 | +0.13 | +48.15% | 0.01 | 1 | 11 | 0.99 | 0.09 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 30.00 | 0.09 | 0.43 | 0.26 | 0.43 | +0.04 | +10.26% | 0.01 | 1 | 14 | 0.97 | 0.07 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 31.00 | 0.05 | 0.41 | 0.23 | 0.20 | -0.01 | -4.77% | 0.01 | 5 | 7 | 0.99 | 0.06 | 0.02 | -0.01 | 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 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 11.00 | 0.00 | 1.01 | 0.51 | % | 0.05 | 0 | 0 | 2.33 | -0.01 | 0.00 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.04 | -0.03 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 14.00 | 0.01 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.73 | -0.06 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 15.00 | 0.25 | 0.34 | 0.30 | 0.24 | -0.23 | -48.94% | 0.02 | 5 | 23 | 0.85 | -0.10 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 16.00 | 0.37 | 0.56 | 0.47 | 0.41 | -0.34 | -45.34% | 0.03 | 12 | 22 | 0.84 | -0.16 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 17.00 | 0.73 | 0.87 | 0.80 | 0.72 | -0.33 | -31.43% | 0.05 | 17 | 52 | 0.83 | -0.22 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 18.00 | 0.96 | 1.24 | 1.10 | 1.16 | -0.27 | -18.89% | 0.06 | 216 | 41 | 0.85 | -0.30 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 19.00 | 1.43 | 1.69 | 1.56 | 1.56 | -0.09 | -5.46% | 0.08 | 73 | 13 | 0.87 | -0.38 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 20.00 | 1.95 | 2.26 | 2.11 | 1.88 | -0.53 | -22.00% | 0.11 | 320 | 188 | 0.84 | -0.46 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 21.00 | 2.52 | 2.93 | 2.73 | 2.40 | -0.52 | -17.81% | 0.13 | 11 | 16 | 0.88 | -0.53 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 22.00 | 3.30 | 3.60 | 3.45 | 3.18 | -0.47 | -12.88% | 0.16 | 6 | 16 | 0.89 | -0.61 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 23.00 | 3.70 | 4.35 | 4.03 | 3.85 | +0.66 | +20.69% | 0.18 | 4 | 3 | 0.82 | -0.67 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 24.00 | 4.50 | 5.25 | 4.88 | 3.06 | % | 0.20 | 2 | 50 | 0.82 | -0.73 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 12:59:02 PM EST | |
| 25.00 | 5.35 | 6.15 | 5.75 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.07 | -0.78 | 0.06 | -0.03 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 26.00 | 6.05 | 7.00 | 6.53 | 5.32 | -1.71 | -24.33% | 0.25 | 1 | 3 | 1.11 | -0.82 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 27.00 | 6.55 | 8.00 | 7.28 | % | 0.27 | 0 | 0 | 1.14 | -0.85 | 0.05 | -0.02 | 8/11/2026 12:59:02 PM EST | |||
| 28.00 | 7.75 | 8.85 | 8.30 | 7.52 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.19 | -0.88 | 0.04 | -0.02 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 29.00 | 8.20 | 9.90 | 9.05 | % | 0.31 | 0 | 0 | 1.23 | -0.91 | 0.03 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 30.00 | 8.70 | 10.85 | 9.78 | % | 0.33 | 0 | 0 | 1.30 | -0.93 | 0.03 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 31.00 | 10.60 | 11.70 | 11.15 | % | 0.36 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.01 | 8/11/2026 12:59:02 PM EST |