Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.60 as of 4/10/2026 9:35:54 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 | 14.80 | 16.90 | 15.85 | 14.50 | 0.00 | 0.00% | 15.85 | 0 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 2.00 | 12.75 | 16.75 | 14.75 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 3.00 | 11.70 | 15.75 | 13.73 | % | 4.58 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 4.00 | 10.75 | 14.80 | 12.78 | 12.66 | 0.00 | 0.00% | 3.19 | 0 | 5 | 3.59 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 5.00 | 11.70 | 12.70 | 12.20 | 12.20 | +3.13 | +34.51% | 2.44 | 4 | 29 | 1.56 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 6.00 | 9.75 | 12.10 | 10.93 | 8.22 | 0.00 | 0.00% | 1.82 | 0 | 0 | 2.01 | 0.98 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 7.00 | 9.65 | 11.00 | 10.33 | % | 1.48 | 0 | 0 | 1.68 | 0.96 | 0.01 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 8.00 | 8.00 | 10.15 | 9.08 | 9.15 | 0.00 | 0.00% | 1.14 | 0 | 151 | 1.54 | 0.94 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 9.00 | 8.20 | 9.30 | 8.75 | 8.75 | +1.15 | +15.14% | 0.97 | 1 | 464 | 1.15 | 0.91 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 10.00 | 6.50 | 8.05 | 7.28 | 7.80 | -0.30 | -3.71% | 0.73 | 3 | 468 | 1.13 | 0.88 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 11.00 | 6.25 | 7.50 | 6.88 | 6.89 | -0.08 | -1.15% | 0.63 | 3 | 85 | 0.90 | 0.85 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 12.00 | 5.95 | 6.60 | 6.28 | 6.25 | +0.41 | +7.03% | 0.52 | 31 | 82 | 0.91 | 0.81 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 13.00 | 5.30 | 5.95 | 5.63 | 5.62 | 0.00 | 0.00% | 0.43 | 7 | 167 | 0.89 | 0.77 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 14.00 | 4.70 | 5.15 | 4.93 | 5.15 | +0.15 | +3.00% | 0.35 | 27 | 3,046 | 0.84 | 0.73 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 15.00 | 4.25 | 4.65 | 4.45 | 4.56 | -0.21 | -4.41% | 0.30 | 21 | 1,413 | 0.84 | 0.69 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 16.00 | 3.75 | 4.25 | 4.00 | 4.07 | +0.02 | +0.50% | 0.25 | 90 | 590 | 0.84 | 0.65 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 17.00 | 3.35 | 3.75 | 3.55 | 3.58 | -0.07 | -1.92% | 0.21 | 22 | 2,080 | 0.82 | 0.60 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 18.00 | 3.05 | 3.20 | 3.13 | 3.30 | +0.03 | +0.92% | 0.17 | 3,021 | 1,645 | 0.79 | 0.56 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 19.00 | 2.65 | 2.99 | 2.82 | 2.83 | -0.02 | -0.71% | 0.15 | 405 | 1,228 | 0.81 | 0.52 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 20.00 | 2.39 | 2.69 | 2.54 | 2.55 | -0.05 | -1.93% | 0.13 | 2,178 | 2,800 | 0.81 | 0.49 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 21.00 | 2.08 | 2.44 | 2.26 | 2.30 | +0.02 | +0.88% | 0.11 | 1 | 1,083 | 0.81 | 0.45 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 22.00 | 1.83 | 2.18 | 2.01 | 2.10 | -0.04 | -1.87% | 0.09 | 12 | 462 | 0.80 | 0.41 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 23.00 | 1.63 | 1.99 | 1.81 | 1.90 | 0.00 | 0.00% | 0.08 | 1 | 434 | 0.80 | 0.38 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 24.00 | 1.47 | 1.79 | 1.63 | 1.62 | -0.01 | -0.62% | 0.07 | 6,003 | 350 | 0.81 | 0.35 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 25.00 | 1.31 | 1.58 | 1.45 | 1.53 | +0.05 | +3.38% | 0.06 | 75 | 1,392 | 0.80 | 0.32 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 26.00 | 1.08 | 1.42 | 1.25 | 1.41 | +0.28 | +24.78% | 0.05 | 6 | 315 | 0.79 | 0.30 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 27.00 | 1.01 | 1.30 | 1.16 | 1.23 | +0.06 | +5.13% | 0.04 | 50 | 241 | 0.80 | 0.27 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 28.00 | 0.96 | 1.24 | 1.10 | 1.12 | +0.02 | +1.82% | 0.04 | 3 | 375 | 0.81 | 0.25 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 29.00 | 0.88 | 1.22 | 1.05 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.83 | 0.23 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 30.00 | 0.72 | 0.94 | 0.83 | 0.91 | +0.02 | +2.25% | 0.03 | 3,003 | 2,391 | 0.79 | 0.21 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 31.00 | 0.59 | 1.00 | 0.80 | 0.86 | +0.21 | +32.31% | 0.03 | 11 | 63 | 0.81 | 0.19 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 32.00 | 0.47 | 0.80 | 0.64 | 0.74 | +0.33 | +80.49% | 0.02 | 9 | 46 | 0.78 | 0.18 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 33.00 | 0.57 | 0.77 | 0.67 | % | 0.02 | 0 | 114 | 0.82 | 0.16 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 34.00 | 0.39 | 0.66 | 0.53 | 0.60 | +0.05 | +9.10% | 0.02 | 37 | 15 | 0.78 | 0.15 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 35.00 | 0.33 | 0.78 | 0.56 | 0.57 | +0.02 | +3.64% | 0.02 | 37 | 247 | 0.81 | 0.13 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 36.00 | 0.37 | 0.81 | 0.59 | % | 0.02 | 0 | 23 | 0.85 | 0.12 | 0.02 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 37.00 | 0.26 | 0.53 | 0.40 | 0.49 | +0.25 | +104.17% | 0.01 | 5 | 216 | 0.79 | 0.11 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 38.00 | 0.27 | 0.45 | 0.36 | 0.45 | +0.01 | +2.28% | 0.01 | 8 | 610 | 0.79 | 0.10 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 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 | 0.40 | 0.20 | % | 0.20 | 0 | 4,000 | 3.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.31 | 0.16 | % | 0.08 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 4.00 | 0.01 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.22 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:56 PM EST |
| 5.00 | 0.06 | 0.27 | 0.17 | 0.17 | -0.06 | -26.09% | 0.03 | 2 | 224 | 1.13 | -0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 6.00 | 0.13 | 0.34 | 0.24 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.07 | -0.02 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | -0.04 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 8.00 | 0.34 | 0.46 | 0.40 | 0.44 | -0.02 | -4.35% | 0.05 | 6 | 296 | 0.94 | -0.06 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 9.00 | 0.36 | 0.60 | 0.48 | 0.59 | +0.02 | +3.51% | 0.05 | 10 | 476 | 0.86 | -0.09 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 10.00 | 0.77 | 0.81 | 0.79 | 0.79 | 0.00 | 0.00% | 0.08 | 97 | 739 | 0.90 | -0.12 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 11.00 | 0.84 | 1.13 | 0.99 | 1.03 | -0.03 | -2.83% | 0.09 | 8 | 1,358 | 0.86 | -0.15 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 12.00 | 1.12 | 1.49 | 1.31 | 1.36 | -0.08 | -5.56% | 0.11 | 15 | 184 | 0.85 | -0.19 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 13.00 | 1.60 | 1.83 | 1.72 | 1.73 | -0.03 | -1.71% | 0.13 | 10 | 257 | 0.85 | -0.23 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 14.00 | 1.94 | 2.20 | 2.07 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 2,052 | 0.83 | -0.27 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 15.00 | 2.46 | 2.69 | 2.58 | 2.55 | -0.05 | -1.93% | 0.17 | 5 | 716 | 0.83 | -0.31 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 16.00 | 2.82 | 3.30 | 3.06 | 3.05 | -0.05 | -1.62% | 0.19 | 1 | 463 | 0.82 | -0.35 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 17.00 | 3.45 | 3.85 | 3.65 | 3.55 | 0.00 | 0.00% | 0.21 | 8 | 166 | 0.82 | -0.40 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 18.00 | 3.95 | 4.50 | 4.23 | 4.15 | -0.05 | -1.19% | 0.24 | 3 | 106 | 0.81 | -0.44 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 19.00 | 4.70 | 5.10 | 4.90 | 4.85 | -0.65 | -11.82% | 0.26 | 32 | 13 | 0.82 | -0.48 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 20.00 | 5.25 | 5.80 | 5.53 | 5.47 | -0.18 | -3.19% | 0.28 | 4 | 30 | 0.80 | -0.51 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 21.00 | 6.15 | 6.45 | 6.30 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 951 | 0.82 | -0.55 | 0.04 | -0.01 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 22.00 | 6.55 | 7.25 | 6.90 | % | 0.31 | 0 | 0 | 0.78 | -0.59 | 0.04 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 23.00 | 7.40 | 8.20 | 7.80 | % | 0.34 | 0 | 1 | 0.81 | -0.62 | 0.04 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 24.00 | 8.10 | 8.80 | 8.45 | % | 0.35 | 0 | 104 | 0.77 | -0.65 | 0.04 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 25.00 | 8.95 | 9.85 | 9.40 | % | 0.38 | 0 | 0 | 0.80 | -0.68 | 0.04 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 26.00 | 9.95 | 10.55 | 10.25 | % | 0.39 | 0 | 70 | 0.81 | -0.70 | 0.04 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 27.00 | 10.55 | 11.35 | 10.95 | 10.91 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.74 | -0.73 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 28.00 | 11.40 | 12.25 | 11.83 | 12.27 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.89 | -0.75 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 29.00 | 12.30 | 13.40 | 12.85 | % | 0.44 | 0 | 0 | 0.97 | -0.77 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 30.00 | 13.25 | 14.10 | 13.68 | % | 0.46 | 0 | 1 | 0.92 | -0.79 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 31.00 | 14.40 | 15.10 | 14.75 | % | 0.48 | 0 | 0 | 0.95 | -0.81 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 32.00 | 14.55 | 16.05 | 15.30 | % | 0.48 | 0 | 0 | 0.97 | -0.82 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 33.00 | 15.20 | 16.90 | 16.05 | % | 0.49 | 0 | 0 | 0.95 | -0.84 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 34.00 | 16.30 | 17.85 | 17.08 | % | 0.50 | 0 | 0 | 0.96 | -0.85 | 0.03 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 35.00 | 17.25 | 18.85 | 18.05 | % | 0.52 | 0 | 0 | 0.98 | -0.87 | 0.02 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 36.00 | 18.70 | 20.75 | 19.73 | % | 0.55 | 0 | 0 | 1.28 | -0.88 | 0.02 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 37.00 | 19.80 | 20.70 | 20.25 | % | 0.55 | 0 | 0 | 0.98 | -0.89 | 0.02 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 38.00 | 20.00 | 22.50 | 21.25 | % | 0.56 | 0 | 0 | 1.27 | -0.90 | 0.02 | -0.01 | 4/10/2026 3:59:56 PM EST |