Options Chain for RIOT PLATFORMS INC COM (RIOT) - $20.00 as of 7/16/2026 7:06:55 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 | 16.90 | 18.00 | 17.45 | 17.67 | -1.57 | -8.16% | 17.45 | 47 | 229 | 4.87 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 2.00 | 15.15 | 18.80 | 16.98 | 23.20 | 0.00 | 0.00% | 8.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/16/2026 4:00:02 PM EST |
| 3.00 | 14.60 | 17.05 | 15.83 | 22.35 | 0.00 | 0.00% | 5.28 | 0 | 4 | 5.12 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/16/2026 4:00:02 PM EST |
| 4.00 | 13.45 | 16.25 | 14.85 | 16.50 | 0.00 | 0.00% | 3.71 | 0 | 6 | 4.48 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 5.00 | 12.60 | 15.70 | 14.15 | 15.50 | 0.00 | 0.00% | 2.83 | 0 | 12 | 4.33 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 6.00 | 11.60 | 14.15 | 12.88 | 14.45 | 0.00 | 0.00% | 2.15 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 7.00 | 10.65 | 13.35 | 12.00 | 18.25 | 0.00 | 0.00% | 1.71 | 0 | 11 | 0.00 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 7/16/2026 4:00:02 PM EST |
| 8.00 | 10.05 | 12.10 | 11.08 | 16.85 | 0.00 | 0.00% | 1.39 | 0 | 128 | 0.00 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:02 PM EST |
| 9.00 | 9.35 | 10.95 | 10.15 | 19.06 | 0.00 | 0.00% | 1.13 | 0 | 260 | 2.03 | 0.97 | 0.01 | -0.01 | 6/16/2026 | 7/16/2026 4:00:02 PM EST |
| 10.00 | 8.40 | 10.05 | 9.23 | 9.65 | 0.00 | 0.00% | 0.92 | 0 | 345 | 1.86 | 0.95 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 11.00 | 7.60 | 9.15 | 8.38 | 13.02 | 0.00 | 0.00% | 0.76 | 0 | 276 | 1.71 | 0.93 | 0.02 | -0.01 | 7/6/2026 | 7/16/2026 4:00:02 PM EST |
| 12.00 | 6.65 | 8.15 | 7.40 | 8.95 | 0.00 | 0.00% | 0.62 | 0 | 175 | 1.51 | 0.90 | 0.02 | -0.01 | 7/14/2026 | 7/16/2026 4:00:02 PM EST |
| 13.00 | 5.90 | 6.85 | 6.38 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 155 | 0.78 | 0.87 | 0.03 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 14.00 | 5.30 | 6.25 | 5.78 | 7.12 | 0.00 | 0.00% | 0.41 | 0 | 3,068 | 0.96 | 0.83 | 0.03 | -0.02 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 15.00 | 4.65 | 5.50 | 5.08 | 5.18 | -2.57 | -33.17% | 0.34 | 5 | 2,069 | 0.96 | 0.78 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 16.00 | 4.00 | 4.95 | 4.48 | 4.31 | -4.39 | -50.46% | 0.28 | 1 | 648 | 0.96 | 0.73 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 17.00 | 3.60 | 4.00 | 3.80 | 3.70 | -1.20 | -24.49% | 0.22 | 7 | 2,094 | 0.92 | 0.68 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | 3.30 | -0.60 | -15.39% | 0.19 | 219 | 5,523 | 0.96 | 0.63 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 19.00 | 2.89 | 3.00 | 2.95 | 2.93 | -0.87 | -22.90% | 0.16 | 31 | 1,584 | 0.95 | 0.57 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 20.00 | 2.49 | 2.63 | 2.56 | 2.49 | -1.06 | -29.86% | 0.13 | 56 | 8,472 | 0.95 | 0.52 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 21.00 | 2.14 | 2.26 | 2.20 | 2.02 | -0.78 | -27.86% | 0.10 | 42 | 3,224 | 0.95 | 0.47 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 22.00 | 1.85 | 1.96 | 1.91 | 1.89 | -0.70 | -27.03% | 0.09 | 75 | 4,132 | 0.95 | 0.43 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 23.00 | 1.59 | 1.77 | 1.68 | 1.68 | -0.56 | -25.00% | 0.07 | 58 | 3,370 | 0.96 | 0.38 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 24.00 | 1.38 | 1.49 | 1.44 | 1.42 | -0.44 | -23.66% | 0.06 | 54 | 8,428 | 0.96 | 0.35 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 25.00 | 1.17 | 1.45 | 1.31 | 1.25 | -0.40 | -24.25% | 0.05 | 11,969 | 22,142 | 0.98 | 0.31 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 26.00 | 1.02 | 1.18 | 1.10 | 1.11 | -0.44 | -28.39% | 0.04 | 10,107 | 10,708 | 0.97 | 0.28 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 27.00 | 0.90 | 1.03 | 0.97 | 0.90 | -0.39 | -30.24% | 0.04 | 4 | 695 | 0.98 | 0.25 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 28.00 | 0.68 | 1.02 | 0.85 | 0.73 | -0.34 | -31.78% | 0.03 | 49 | 2,080 | 0.98 | 0.23 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 29.00 | 0.56 | 0.83 | 0.70 | 0.66 | -0.19 | -22.36% | 0.02 | 29 | 2,243 | 0.96 | 0.20 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 30.00 | 0.59 | 0.70 | 0.65 | 0.67 | -0.17 | -20.24% | 0.02 | 52 | 16,377 | 0.99 | 0.18 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 31.00 | 0.44 | 0.63 | 0.54 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 673 | 0.97 | 0.17 | 0.03 | -0.02 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 32.00 | 0.30 | 0.57 | 0.44 | 0.49 | -0.12 | -19.68% | 0.01 | 35 | 18,655 | 0.95 | 0.15 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 33.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.15 | -25.00% | 0.01 | 32 | 1,243 | 1.00 | 0.14 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 34.00 | 0.30 | 0.59 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 1.03 | 0.12 | 0.03 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 35.00 | 0.27 | 0.49 | 0.38 | 0.31 | -0.11 | -26.19% | 0.01 | 1,006 | 1,215 | 1.03 | 0.11 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 36.00 | 0.21 | 0.50 | 0.36 | 0.25 | -0.20 | -44.45% | 0.01 | 20 | 1,547 | 1.04 | 0.10 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 37.00 | 0.25 | 0.38 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 947 | 1.05 | 0.09 | 0.02 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 38.00 | 0.21 | 0.30 | 0.26 | 0.34 | +0.05 | +17.25% | 0.01 | 3 | 13,137 | 1.03 | 0.08 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 39.00 | 0.15 | 0.28 | 0.22 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.02 | 0.08 | 0.02 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 40.00 | 0.15 | 0.29 | 0.22 | 0.19 | -0.07 | -26.93% | 0.01 | 11 | 455 | 1.05 | 0.07 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 41.00 | 0.12 | 0.23 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 44 | 650 | 1.03 | 0.06 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 42.00 | 0.10 | 0.24 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 33 | 1.04 | 0.06 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 43.00 | 0.08 | 0.32 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.05 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 44.00 | 0.07 | 0.30 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.05 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 45.00 | 0.04 | 0.49 | 0.27 | 0.14 | -0.01 | -6.67% | 0.01 | 7 | 347 | 1.15 | 0.04 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 4,001 | 5.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:02 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 80 | 2.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/16/2026 4:00:02 PM EST |
| 5.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.07 | -63.64% | 0.01 | 1 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 7.00 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.28 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.60 | -0.01 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.02 | -0.03 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 4:00:02 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.02 | 141 | 795 | 1.06 | -0.05 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 11.00 | 0.20 | 0.37 | 0.29 | 0.30 | +0.03 | +11.12% | 0.03 | 138 | 1,248 | 1.01 | -0.07 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 12.00 | 0.43 | 0.50 | 0.47 | 0.43 | +0.05 | +13.16% | 0.04 | 4 | 315 | 1.02 | -0.10 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 13.00 | 0.57 | 0.74 | 0.66 | 0.65 | +0.13 | +25.00% | 0.05 | 31 | 487 | 1.00 | -0.13 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 14.00 | 0.68 | 0.95 | 0.82 | 0.95 | +0.24 | +33.81% | 0.06 | 35 | 2,113 | 0.95 | -0.17 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 15.00 | 1.03 | 1.30 | 1.17 | 1.20 | +0.12 | +11.12% | 0.08 | 76 | 4,190 | 0.96 | -0.22 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 16.00 | 1.37 | 1.65 | 1.51 | 1.56 | +0.38 | +32.21% | 0.09 | 3 | 738 | 0.95 | -0.27 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 17.00 | 1.81 | 2.12 | 1.97 | 2.15 | +0.60 | +38.71% | 0.12 | 51 | 4,004 | 0.95 | -0.32 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 18.00 | 2.14 | 2.60 | 2.37 | 2.62 | +0.47 | +21.86% | 0.13 | 4 | 1,128 | 0.92 | -0.37 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 19.00 | 2.68 | 3.15 | 2.92 | 3.01 | +0.61 | +25.42% | 0.15 | 38 | 1,497 | 0.92 | -0.43 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 20.00 | 3.50 | 3.75 | 3.63 | 3.66 | +0.73 | +24.92% | 0.18 | 26 | 1,372 | 0.95 | -0.48 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 21.00 | 4.10 | 4.40 | 4.25 | 4.50 | +0.90 | +25.00% | 0.20 | 4 | 686 | 0.94 | -0.53 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 22.00 | 4.80 | 5.10 | 4.95 | 4.91 | +0.66 | +15.53% | 0.23 | 4 | 2,193 | 0.95 | -0.57 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 23.00 | 5.55 | 5.85 | 5.70 | 5.71 | +0.97 | +20.47% | 0.25 | 2 | 834 | 0.95 | -0.62 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 24.00 | 6.30 | 6.60 | 6.45 | 6.60 | +1.15 | +21.11% | 0.27 | 16 | 1,418 | 0.94 | -0.65 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 25.00 | 7.10 | 7.55 | 7.33 | 7.30 | +0.95 | +14.97% | 0.29 | 29 | 1,383 | 0.97 | -0.69 | 0.05 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 26.00 | 7.70 | 8.60 | 8.15 | 8.18 | +1.23 | +17.70% | 0.31 | 12 | 1,606 | 0.96 | -0.72 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 27.00 | 8.45 | 9.50 | 8.98 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 651 | 0.94 | -0.75 | 0.04 | -0.02 | 7/14/2026 | 7/16/2026 4:00:02 PM EST |
| 28.00 | 9.30 | 10.40 | 9.85 | 10.00 | +1.67 | +20.05% | 0.35 | 2 | 784 | 0.92 | -0.77 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 29.00 | 10.10 | 11.30 | 10.70 | 10.86 | +1.14 | +11.73% | 0.37 | 4 | 843 | 1.20 | -0.80 | 0.04 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 30.00 | 10.90 | 12.25 | 11.58 | 11.90 | +1.04 | +9.58% | 0.39 | 2 | 380 | 1.23 | -0.82 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:02 PM EST |
| 31.00 | 12.30 | 13.25 | 12.78 | 11.65 | 0.00 | 0.00% | 0.41 | 0 | 390 | 1.03 | -0.83 | 0.03 | -0.02 | 7/13/2026 | 7/16/2026 4:00:02 PM EST |
| 32.00 | 12.60 | 14.10 | 13.35 | 11.82 | 0.00 | 0.00% | 0.42 | 0 | 122 | 1.26 | -0.85 | 0.03 | -0.01 | 7/7/2026 | 7/16/2026 4:00:02 PM EST |
| 33.00 | 13.55 | 15.10 | 14.33 | 10.25 | 0.00 | 0.00% | 0.43 | 0 | 44 | 1.31 | -0.86 | 0.03 | -0.01 | 7/1/2026 | 7/16/2026 4:00:02 PM EST |
| 34.00 | 14.45 | 16.10 | 15.28 | 11.10 | 0.00 | 0.00% | 0.45 | 0 | 82 | 1.35 | -0.88 | 0.03 | -0.01 | 7/1/2026 | 7/16/2026 4:00:02 PM EST |
| 35.00 | 15.45 | 17.40 | 16.43 | 14.41 | 0.00 | 0.00% | 0.47 | 0 | 89 | 1.51 | -0.89 | 0.02 | -0.01 | 7/10/2026 | 7/16/2026 4:00:02 PM EST |
| 36.00 | 16.40 | 18.45 | 17.43 | 10.70 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.57 | -0.90 | 0.02 | -0.01 | 6/30/2026 | 7/16/2026 4:00:02 PM EST |
| 37.00 | 17.00 | 19.40 | 18.20 | 11.50 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.59 | -0.91 | 0.02 | -0.01 | 6/30/2026 | 7/16/2026 4:00:02 PM EST |
| 38.00 | 18.35 | 20.30 | 19.33 | 11.50 | 0.00 | 0.00% | 0.51 | 0 | 45 | 1.59 | -0.92 | 0.02 | -0.01 | 6/23/2026 | 7/16/2026 4:00:02 PM EST |
| 39.00 | 19.15 | 21.40 | 20.28 | % | 0.52 | 0 | 0 | 1.66 | -0.92 | 0.02 | -0.01 | 7/16/2026 4:00:02 PM EST | |||
| 40.00 | 19.90 | 22.35 | 21.13 | 20.15 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.68 | -0.93 | 0.02 | -0.01 | 7/14/2026 | 7/16/2026 4:00:02 PM EST |
| 41.00 | 20.95 | 23.60 | 22.28 | % | 0.54 | 0 | 0 | 1.81 | -0.94 | 0.01 | -0.01 | 7/16/2026 4:00:02 PM EST | |||
| 42.00 | 21.90 | 24.35 | 23.13 | % | 0.55 | 0 | 0 | 1.74 | -0.94 | 0.01 | -0.01 | 7/16/2026 4:00:02 PM EST | |||
| 43.00 | 22.85 | 25.70 | 24.28 | % | 0.56 | 0 | 0 | 1.91 | -0.95 | 0.01 | -0.01 | 7/16/2026 4:00:02 PM EST | |||
| 44.00 | 23.85 | 26.70 | 25.28 | % | 0.57 | 0 | 0 | 1.94 | -0.95 | 0.01 | -0.01 | 7/16/2026 4:00:02 PM EST | |||
| 45.00 | 24.20 | 28.10 | 26.15 | % | 0.58 | 0 | 0 | 2.13 | -0.96 | 0.01 | -0.01 | 7/16/2026 4:00:02 PM EST |