Options Chain for RIOT PLATFORMS INC COM (RIOT) - $27.11 as of 6/1/2026 3:01:53 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 | 25.50 | 28.70 | 27.10 | 25.70 | 0.00 | 0.00% | 27.10 | 0 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 2.00 | 24.50 | 27.70 | 26.10 | 24.85 | 0.00 | 0.00% | 13.05 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 3.00 | 23.55 | 26.70 | 25.13 | 23.85 | 0.00 | 0.00% | 8.38 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 4.00 | 22.55 | 25.70 | 24.13 | 22.85 | 0.00 | 0.00% | 6.03 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 5.00 | 21.60 | 24.55 | 23.08 | 20.00 | 0.00 | 0.00% | 4.62 | 0 | 13 | 2.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 12:59:00 PM EST |
| 6.00 | 20.60 | 23.75 | 22.18 | 11.21 | 0.00 | 0.00% | 3.70 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/1/2026 12:59:00 PM EST |
| 7.00 | 19.65 | 23.30 | 21.48 | 18.20 | 0.00 | 0.00% | 3.07 | 0 | 12 | 2.89 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 12:59:00 PM EST |
| 8.00 | 18.65 | 21.80 | 20.23 | 18.64 | +0.52 | +2.87% | 2.53 | 1 | 130 | 2.31 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 9.00 | 17.70 | 20.75 | 19.23 | 14.70 | 0.00 | 0.00% | 2.14 | 0 | 255 | 2.07 | 0.98 | 0.00 | 0.00 | 5/7/2026 | 6/1/2026 12:59:00 PM EST |
| 10.00 | 17.05 | 19.15 | 18.10 | 15.12 | 0.00 | 0.00% | 1.81 | 0 | 379 | 1.41 | 0.98 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 12:59:00 PM EST |
| 11.00 | 15.85 | 18.15 | 17.00 | 16.63 | +2.73 | +19.64% | 1.55 | 26 | 309 | 1.33 | 0.97 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 12.00 | 15.30 | 17.45 | 16.38 | 14.57 | 0.00 | 0.00% | 1.36 | 0 | 159 | 1.48 | 0.96 | 0.01 | -0.01 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 13.00 | 15.30 | 16.40 | 15.85 | 15.79 | +2.07 | +15.09% | 1.22 | 1 | 143 | 1.27 | 0.95 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 14.00 | 13.15 | 15.45 | 14.30 | 13.45 | -0.52 | -3.73% | 1.02 | 7 | 3,082 | 1.21 | 0.94 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 15.00 | 13.35 | 14.65 | 14.00 | 13.15 | +0.07 | +0.54% | 0.93 | 2 | 2,045 | 1.17 | 0.92 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 16.00 | 12.60 | 13.85 | 13.23 | 13.50 | +1.76 | +15.00% | 0.83 | 1 | 711 | 1.13 | 0.91 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 17.00 | 11.70 | 12.95 | 12.33 | 12.21 | +0.47 | +4.01% | 0.73 | 32 | 2,241 | 0.81 | 0.89 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 18.00 | 11.30 | 12.25 | 11.78 | 12.00 | +1.61 | +15.50% | 0.65 | 49 | 5,506 | 0.91 | 0.87 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 19.00 | 9.70 | 11.50 | 10.60 | 10.35 | +0.26 | +2.58% | 0.56 | 9 | 2,277 | 0.76 | 0.85 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 20.00 | 10.25 | 10.75 | 10.50 | 10.25 | +0.79 | +8.36% | 0.53 | 4 | 8,474 | 0.96 | 0.82 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 21.00 | 9.05 | 10.10 | 9.58 | 9.53 | +0.83 | +9.54% | 0.46 | 4 | 1,869 | 0.90 | 0.80 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 22.00 | 8.50 | 9.40 | 8.95 | 8.91 | +1.16 | +14.97% | 0.41 | 7 | 4,039 | 0.91 | 0.78 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 23.00 | 8.10 | 8.75 | 8.43 | 8.58 | +1.28 | +17.54% | 0.37 | 13 | 2,044 | 0.93 | 0.75 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 24.00 | 7.60 | 8.10 | 7.85 | 8.00 | +1.16 | +16.96% | 0.33 | 14 | 8,591 | 0.91 | 0.72 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 25.00 | 7.40 | 7.55 | 7.48 | 7.45 | +0.98 | +15.15% | 0.30 | 32 | 7,114 | 0.93 | 0.70 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 26.00 | 6.15 | 7.10 | 6.63 | 6.96 | +1.01 | +16.98% | 0.26 | 3 | 1,055 | 0.87 | 0.67 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 27.00 | 6.30 | 6.65 | 6.48 | 6.40 | +0.85 | +15.32% | 0.24 | 61 | 695 | 0.93 | 0.64 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 28.00 | 5.75 | 6.20 | 5.98 | 5.91 | +0.71 | +13.66% | 0.21 | 7 | 1,192 | 0.92 | 0.62 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 29.00 | 5.50 | 5.80 | 5.65 | 5.63 | +0.86 | +18.03% | 0.19 | 18 | 885 | 0.92 | 0.59 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 30.00 | 5.15 | 5.40 | 5.28 | 5.25 | +0.80 | +17.98% | 0.18 | 172 | 13,759 | 0.92 | 0.56 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 31.00 | 4.75 | 5.00 | 4.88 | 4.86 | +0.91 | +23.04% | 0.16 | 12 | 690 | 0.92 | 0.54 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 32.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.80 | +21.34% | 0.14 | 6,810 | 21,915 | 0.92 | 0.51 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 33.00 | 4.05 | 4.40 | 4.23 | 4.24 | +0.72 | +20.46% | 0.13 | 1 | 305 | 0.92 | 0.49 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 34.00 | 3.70 | 4.10 | 3.90 | 3.85 | +0.60 | +18.47% | 0.11 | 11 | 1,327 | 0.92 | 0.46 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 35.00 | 3.55 | 3.85 | 3.70 | 3.70 | +0.70 | +23.34% | 0.11 | 21 | 1,062 | 0.93 | 0.44 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 36.00 | 3.05 | 3.60 | 3.33 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 423 | 0.91 | 0.42 | 0.03 | -0.03 | 5/29/2026 | 6/1/2026 12:59:00 PM EST |
| 37.00 | 2.94 | 3.40 | 3.17 | 2.80 | +0.17 | +6.47% | 0.09 | 34 | 2,068 | 0.92 | 0.40 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 38.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.69 | +29.24% | 0.08 | 2,324 | 14,909 | 0.93 | 0.38 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 39.00 | 2.73 | 3.15 | 2.94 | 2.60 | +0.41 | +18.73% | 0.08 | 1 | 23 | 0.92 | 0.36 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 40.00 | 2.61 | 2.67 | 2.64 | 2.57 | +0.47 | +22.39% | 0.07 | 96 | 34 | 0.93 | 0.34 | 0.03 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 41.00 | 2.37 | 2.65 | 2.51 | 2.39 | +0.46 | +23.84% | 0.06 | 5 | 148 | 0.93 | 0.32 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 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 | 1.17 | 0.59 | % | 0.59 | 0 | 4,000 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 12:59:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 12:59:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/1/2026 12:59:00 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 366 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:00 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.26 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 12:59:00 PM EST |
| 9.00 | 0.06 | 0.34 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 444 | 1.22 | -0.02 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:00 PM EST |
| 10.00 | 0.12 | 0.29 | 0.21 | 0.30 | +0.11 | +57.90% | 0.02 | 2 | 792 | 1.15 | -0.02 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 11.00 | 0.20 | 0.36 | 0.28 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1,297 | 1.13 | -0.03 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 12:59:00 PM EST |
| 12.00 | 0.21 | 0.47 | 0.34 | 0.33 | 0.00 | 0.00% | 0.03 | 1 | 315 | 1.08 | -0.04 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.05 | -11.63% | 0.03 | 30 | 467 | 1.04 | -0.05 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 14.00 | 0.43 | 0.56 | 0.50 | 0.51 | -0.03 | -5.56% | 0.04 | 2 | 2,125 | 1.01 | -0.07 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 15.00 | 0.60 | 0.86 | 0.73 | 0.73 | +0.06 | +8.96% | 0.05 | 2 | 4,104 | 1.04 | -0.08 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 16.00 | 0.76 | 1.06 | 0.91 | 0.84 | +0.03 | +3.71% | 0.06 | 10 | 675 | 1.03 | -0.09 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 17.00 | 0.96 | 1.10 | 1.03 | 1.04 | -0.12 | -10.35% | 0.06 | 10 | 4,122 | 0.99 | -0.11 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 18.00 | 1.17 | 1.32 | 1.25 | 1.21 | +0.08 | +7.08% | 0.07 | 5 | 736 | 0.98 | -0.13 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 19.00 | 1.38 | 1.56 | 1.47 | 1.45 | -0.12 | -7.65% | 0.08 | 14 | 1,161 | 0.96 | -0.15 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 20.00 | 1.68 | 1.82 | 1.75 | 1.75 | -0.07 | -3.85% | 0.09 | 12 | 1,008 | 0.95 | -0.18 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 21.00 | 1.99 | 2.10 | 2.05 | 2.03 | -0.12 | -5.59% | 0.10 | 8 | 555 | 0.94 | -0.20 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 22.00 | 2.33 | 2.56 | 2.45 | 2.42 | -0.21 | -7.99% | 0.11 | 11 | 1,975 | 0.94 | -0.22 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 23.00 | 2.69 | 2.86 | 2.78 | 2.77 | -0.23 | -7.67% | 0.12 | 2 | 805 | 0.93 | -0.25 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 24.00 | 3.15 | 3.70 | 3.43 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 583 | 0.96 | -0.28 | 0.02 | -0.02 | 5/29/2026 | 6/1/2026 12:59:00 PM EST |
| 25.00 | 3.55 | 3.70 | 3.63 | 3.65 | -0.35 | -8.75% | 0.15 | 553 | 522 | 0.91 | -0.30 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 26.00 | 4.05 | 4.20 | 4.13 | 4.12 | -0.37 | -8.25% | 0.16 | 4 | 1,243 | 0.91 | -0.33 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 27.00 | 4.55 | 4.75 | 4.65 | 4.70 | -0.33 | -6.57% | 0.17 | 2 | 704 | 0.92 | -0.36 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 28.00 | 5.10 | 5.30 | 5.20 | 5.20 | -0.43 | -7.64% | 0.19 | 7 | 729 | 0.91 | -0.38 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 29.00 | 5.65 | 6.00 | 5.83 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 807 | 0.92 | -0.41 | 0.03 | -0.03 | 5/28/2026 | 6/1/2026 12:59:00 PM EST |
| 30.00 | 6.25 | 7.05 | 6.65 | 6.73 | +0.28 | +4.35% | 0.22 | 6 | 320 | 0.96 | -0.44 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 31.00 | 6.90 | 7.25 | 7.08 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 375 | 0.92 | -0.46 | 0.03 | -0.03 | 5/28/2026 | 6/1/2026 12:59:00 PM EST |
| 32.00 | 7.55 | 7.85 | 7.70 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.91 | -0.49 | 0.03 | -0.03 | 5/29/2026 | 6/1/2026 12:59:00 PM EST |
| 33.00 | 8.25 | 8.65 | 8.45 | 10.85 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.92 | -0.51 | 0.03 | -0.03 | 5/12/2026 | 6/1/2026 12:59:00 PM EST |
| 34.00 | 8.95 | 9.35 | 9.15 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.92 | -0.54 | 0.03 | -0.03 | 5/29/2026 | 6/1/2026 12:59:00 PM EST |
| 35.00 | 9.65 | 10.45 | 10.05 | 10.15 | -1.75 | -14.71% | 0.29 | 2 | 5 | 0.95 | -0.56 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 12:59:00 PM EST |
| 36.00 | 10.40 | 10.80 | 10.60 | 12.91 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.92 | -0.58 | 0.03 | -0.03 | 5/11/2026 | 6/1/2026 12:59:00 PM EST |
| 37.00 | 11.15 | 12.15 | 11.65 | % | 0.31 | 0 | 0 | 0.97 | -0.60 | 0.03 | -0.03 | 6/1/2026 12:59:00 PM EST | |||
| 38.00 | 11.95 | 12.95 | 12.45 | 15.95 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.97 | -0.62 | 0.03 | -0.03 | 5/19/2026 | 6/1/2026 12:59:00 PM EST |
| 39.00 | 12.70 | 13.20 | 12.95 | % | 0.33 | 0 | 0 | 0.92 | -0.64 | 0.03 | -0.03 | 6/1/2026 12:59:00 PM EST | |||
| 40.00 | 13.55 | 14.55 | 14.05 | % | 0.35 | 0 | 0 | 0.97 | -0.66 | 0.03 | -0.02 | 6/1/2026 12:59:00 PM EST | |||
| 41.00 | 14.40 | 14.85 | 14.63 | % | 0.36 | 0 | 0 | 0.93 | -0.68 | 0.02 | -0.02 | 6/1/2026 12:59:00 PM EST |