Options Chain for RIOT PLATFORMS INC COM (RIOT) - $22.53 as of 7/26/2026 10:14:41 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 | 20.25 | 22.65 | 21.45 | 22.30 | +2.60 | +13.20% | 21.45 | 14 | 276 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 2.00 | 18.45 | 22.05 | 20.25 | 22.75 | 0.00 | 0.00% | 10.12 | 0 | 2 | 8.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 3.00 | 17.45 | 21.10 | 19.28 | 21.80 | 0.00 | 0.00% | 6.43 | 0 | 4 | 5.99 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 4.00 | 16.50 | 20.10 | 18.30 | 20.70 | 0.00 | 0.00% | 4.58 | 0 | 6 | 4.91 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 5.00 | 15.50 | 19.55 | 17.53 | 19.70 | 0.00 | 0.00% | 3.51 | 0 | 13 | 4.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 6.00 | 15.10 | 18.10 | 16.60 | 17.37 | +2.92 | +20.21% | 2.77 | 1 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 7.00 | 13.55 | 17.15 | 15.35 | 18.25 | 0.00 | 0.00% | 2.19 | 0 | 11 | 3.29 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:57 PM EST |
| 8.00 | 13.45 | 15.90 | 14.68 | 13.23 | 0.00 | 0.00% | 1.83 | 0 | 128 | 2.89 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 9.00 | 12.40 | 15.00 | 13.70 | 19.06 | 0.00 | 0.00% | 1.52 | 0 | 260 | 2.67 | 0.98 | 0.00 | -0.01 | 6/16/2026 | 7/24/2026 3:59:57 PM EST |
| 10.00 | 11.50 | 13.90 | 12.70 | 13.20 | 0.00 | 0.00% | 1.27 | 0 | 335 | 2.34 | 0.98 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 11.00 | 11.35 | 13.70 | 12.53 | 12.50 | 0.00 | 0.00% | 1.14 | 0 | 276 | 2.61 | 0.96 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 12.00 | 10.30 | 12.10 | 11.20 | 10.65 | 0.00 | 0.00% | 0.93 | 0 | 176 | 2.02 | 0.94 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 13.00 | 9.50 | 12.00 | 10.75 | 7.60 | 0.00 | 0.00% | 0.83 | 0 | 154 | 2.30 | 0.92 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 14.00 | 8.50 | 10.75 | 9.63 | 10.45 | 0.00 | 0.00% | 0.69 | 0 | 3,058 | 1.97 | 0.90 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 15.00 | 7.10 | 9.95 | 8.53 | 8.50 | -1.15 | -11.92% | 0.57 | 2 | 2,063 | 1.86 | 0.88 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 16.00 | 7.20 | 8.90 | 8.05 | 8.72 | 0.00 | 0.00% | 0.50 | 0 | 645 | 1.26 | 0.85 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 17.00 | 6.00 | 7.90 | 6.95 | 7.54 | -0.93 | -10.98% | 0.41 | 1 | 2,106 | 1.06 | 0.82 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 18.00 | 5.45 | 7.00 | 6.23 | 6.72 | -0.95 | -12.39% | 0.35 | 27 | 5,349 | 1.06 | 0.78 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 19.00 | 5.10 | 5.65 | 5.38 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 1,630 | 0.99 | 0.74 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 4.30 | 5.55 | 4.93 | 4.70 | -1.11 | -19.11% | 0.25 | 3 | 7,314 | 1.03 | 0.70 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 4.05 | 4.55 | 4.30 | 4.65 | -0.75 | -13.89% | 0.20 | 3 | 3,514 | 1.00 | 0.66 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 3.70 | 4.05 | 3.88 | 4.72 | 0.00 | 0.00% | 0.18 | 0 | 4,122 | 1.01 | 0.61 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.85 | -19.77% | 0.15 | 31 | 3,721 | 1.02 | 0.57 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 2.87 | 3.45 | 3.16 | 3.00 | -0.76 | -20.22% | 0.13 | 145 | 8,732 | 1.03 | 0.52 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 2.63 | 2.86 | 2.75 | 2.66 | -0.84 | -24.00% | 0.11 | 1,684 | 16,661 | 1.01 | 0.48 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 2.30 | 2.54 | 2.42 | 2.71 | -0.47 | -14.78% | 0.09 | 1 | 7,847 | 1.00 | 0.44 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 1.94 | 2.59 | 2.27 | 2.18 | -0.92 | -29.68% | 0.08 | 3 | 830 | 1.04 | 0.40 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 1.80 | 2.01 | 1.91 | 2.09 | -0.58 | -21.73% | 0.07 | 6 | 2,223 | 1.01 | 0.36 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 1.57 | 2.04 | 1.81 | 1.90 | -0.19 | -9.10% | 0.06 | 6 | 2,489 | 1.05 | 0.33 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.45 | -23.69% | 0.05 | 156 | 16,027 | 1.02 | 0.30 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 1.19 | 1.47 | 1.33 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 901 | 1.01 | 0.28 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 0.94 | 1.26 | 1.10 | 1.26 | -0.18 | -12.50% | 0.03 | 13 | 17,399 | 0.99 | 0.26 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 33.00 | 0.80 | 1.14 | 0.97 | 1.02 | -0.48 | -32.00% | 0.03 | 1 | 1,218 | 1.00 | 0.24 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 34.00 | 0.71 | 1.13 | 0.92 | 0.98 | -0.36 | -26.87% | 0.03 | 2 | 1,296 | 1.02 | 0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 35.00 | 0.58 | 1.02 | 0.80 | 0.76 | -0.45 | -37.19% | 0.02 | 6 | 2,044 | 1.02 | 0.20 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 36.00 | 0.46 | 0.82 | 0.64 | 0.74 | -0.26 | -26.00% | 0.02 | 3 | 984 | 0.99 | 0.20 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 37.00 | 0.41 | 0.97 | 0.69 | 0.72 | -0.16 | -18.19% | 0.02 | 1 | 973 | 1.04 | 0.18 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 38.00 | 0.45 | 0.71 | 0.58 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 10,518 | 1.04 | 0.17 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 39.00 | 0.32 | 0.83 | 0.58 | 0.53 | +0.16 | +43.25% | 0.01 | 1 | 119 | 1.06 | 0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 40.00 | 0.29 | 0.55 | 0.42 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.01 | 0.16 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 41.00 | 0.27 | 0.55 | 0.41 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 746 | 1.04 | 0.15 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 42.00 | 0.27 | 0.47 | 0.37 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.04 | 0.15 | 0.02 | -0.02 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 43.00 | 0.13 | 0.43 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.15 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 44.00 | 0.21 | 0.39 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.14 | 0.02 | -0.02 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 45.00 | 0.17 | 0.36 | 0.27 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.05 | 0.14 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.30 | 0 | 4,001 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.28 | 0 | 2 | 7.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 80 | 3.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/24/2026 3:59:57 PM EST |
| 5.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 372 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.88 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 9.00 | 0.02 | 0.36 | 0.19 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 430 | 1.38 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.01 | -9.10% | 0.03 | 3 | 797 | 1.75 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 11.00 | 0.12 | 0.45 | 0.29 | 0.18 | +0.03 | +20.00% | 0.03 | 6 | 1,244 | 1.29 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 12.00 | 0.19 | 0.27 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 326 | 1.12 | -0.06 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 13.00 | 0.28 | 0.43 | 0.36 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 533 | 1.12 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 14.00 | 0.40 | 0.53 | 0.47 | 0.50 | +0.13 | +35.14% | 0.03 | 16 | 2,429 | 1.08 | -0.10 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 15.00 | 0.44 | 0.80 | 0.62 | 0.59 | +0.09 | +18.00% | 0.04 | 35 | 3,931 | 1.06 | -0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 16.00 | 0.57 | 1.18 | 0.88 | 0.82 | 0.00 | 0.00% | 0.06 | 2 | 742 | 1.06 | -0.15 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 17.00 | 1.09 | 1.17 | 1.13 | 1.11 | +0.21 | +23.34% | 0.07 | 44 | 4,044 | 1.06 | -0.18 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 18.00 | 1.43 | 1.60 | 1.52 | 1.33 | +0.18 | +15.66% | 0.08 | 6 | 1,054 | 1.08 | -0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 19.00 | 1.80 | 1.91 | 1.86 | 1.90 | +0.45 | +31.04% | 0.10 | 7 | 1,457 | 1.06 | -0.26 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 20.00 | 2.22 | 2.41 | 2.32 | 2.30 | +0.39 | +20.42% | 0.12 | 25 | 1,239 | 1.07 | -0.30 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 21.00 | 2.67 | 2.88 | 2.78 | 2.60 | +0.44 | +20.37% | 0.13 | 52 | 736 | 1.07 | -0.34 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 22.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.51 | +18.96% | 0.15 | 17 | 4,702 | 1.06 | -0.39 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 23.00 | 3.30 | 3.95 | 3.63 | 3.50 | +0.20 | +6.07% | 0.16 | 12 | 884 | 0.99 | -0.43 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 24.00 | 4.05 | 4.55 | 4.30 | 4.25 | +0.45 | +11.85% | 0.18 | 21 | 1,409 | 1.01 | -0.48 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 25.00 | 4.60 | 5.35 | 4.98 | 4.70 | +0.40 | +9.31% | 0.20 | 4 | 1,278 | 1.02 | -0.52 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 26.00 | 5.30 | 5.90 | 5.60 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 1,576 | 1.00 | -0.56 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 27.00 | 6.00 | 6.60 | 6.30 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 651 | 1.00 | -0.60 | 0.05 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 28.00 | 6.55 | 7.95 | 7.25 | 6.50 | +0.35 | +5.70% | 0.26 | 4 | 782 | 1.05 | -0.64 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 29.00 | 7.70 | 8.15 | 7.93 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 834 | 1.03 | -0.67 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 30.00 | 8.20 | 9.00 | 8.60 | 9.00 | +1.10 | +13.93% | 0.29 | 15 | 380 | 0.97 | -0.70 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 31.00 | 9.25 | 9.85 | 9.55 | 11.55 | 0.00 | 0.00% | 0.31 | 0 | 389 | 1.01 | -0.72 | 0.04 | -0.03 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 32.00 | 9.70 | 10.70 | 10.20 | 11.82 | 0.00 | 0.00% | 0.32 | 0 | 122 | 0.93 | -0.74 | 0.04 | -0.03 | 7/7/2026 | 7/24/2026 3:59:57 PM EST |
| 33.00 | 10.60 | 12.00 | 11.30 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 45 | 1.00 | -0.76 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 34.00 | 11.50 | 12.50 | 12.00 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 82 | 1.17 | -0.78 | 0.03 | -0.03 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 35.00 | 12.05 | 13.40 | 12.73 | 14.41 | 0.00 | 0.00% | 0.36 | 0 | 89 | 1.18 | -0.80 | 0.03 | -0.02 | 7/10/2026 | 7/24/2026 3:59:57 PM EST |
| 36.00 | 12.80 | 14.35 | 13.58 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.20 | -0.80 | 0.03 | -0.02 | 6/30/2026 | 7/24/2026 3:59:57 PM EST |
| 37.00 | 13.65 | 15.85 | 14.75 | 15.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.43 | -0.82 | 0.03 | -0.02 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 38.00 | 14.65 | 16.20 | 15.43 | 11.50 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.22 | -0.83 | 0.03 | -0.02 | 6/23/2026 | 7/24/2026 3:59:57 PM EST |
| 39.00 | 14.80 | 17.95 | 16.38 | % | 0.42 | 0 | 0 | 1.55 | -0.84 | 0.02 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 40.00 | 16.50 | 18.90 | 17.70 | 20.15 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.57 | -0.84 | 0.02 | -0.02 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 41.00 | 16.70 | 19.95 | 18.33 | % | 0.45 | 0 | 0 | 1.63 | -0.85 | 0.02 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 42.00 | 17.60 | 21.50 | 19.55 | % | 0.47 | 0 | 0 | 1.85 | -0.85 | 0.02 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 43.00 | 18.90 | 21.90 | 20.40 | % | 0.47 | 0 | 0 | 1.68 | -0.85 | 0.02 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 44.00 | 19.85 | 22.85 | 21.35 | % | 0.49 | 0 | 0 | 1.70 | -0.86 | 0.02 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 45.00 | 20.65 | 23.25 | 21.95 | 20.95 | 0.00 | 0.00% | 0.49 | 0 | 40 | 1.49 | -0.86 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |