Options Chain for RIOT PLATFORMS INC COM (RIOT) - $20.51 as of 8/10/2026 5:50:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.65 | 9.45 | 8.05 | % | 0.67 | 0 | 0 | 2.21 | 0.95 | 0.01 | -0.01 | 8/10/2026 3:59:55 PM EST | |||
| 13.00 | 5.55 | 9.00 | 7.28 | % | 0.56 | 0 | 0 | 2.27 | 0.93 | 0.02 | -0.01 | 8/10/2026 3:59:55 PM EST | |||
| 14.00 | 4.90 | 7.60 | 6.25 | 6.52 | % | 0.45 | 1 | 0 | 1.82 | 0.89 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 15.00 | 4.65 | 7.25 | 5.95 | % | 0.40 | 0 | 0 | 1.91 | 0.84 | 0.04 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 16.00 | 4.00 | 5.50 | 4.75 | % | 0.30 | 0 | 0 | 1.00 | 0.79 | 0.05 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 17.00 | 3.40 | 4.90 | 4.15 | 4.23 | % | 0.24 | 3 | 0 | 1.01 | 0.73 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 18.00 | 2.87 | 4.25 | 3.56 | 3.42 | -1.33 | -28.00% | 0.20 | 6 | 12 | 1.00 | 0.67 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 19.00 | 2.61 | 3.75 | 3.18 | 2.94 | % | 0.17 | 1 | 0 | 1.05 | 0.61 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 20.00 | 2.14 | 3.10 | 2.62 | 2.55 | % | 0.13 | 28 | 0 | 1.00 | 0.55 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 21.00 | 1.90 | 2.33 | 2.12 | 2.00 | % | 0.10 | 23 | 0 | 0.95 | 0.49 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 22.00 | 1.36 | 2.19 | 1.78 | 1.68 | -1.02 | -37.78% | 0.08 | 14 | 4 | 0.95 | 0.44 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 23.00 | 1.26 | 1.83 | 1.55 | 1.43 | -1.15 | -44.58% | 0.07 | 50 | 1 | 0.97 | 0.39 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 24.00 | 1.09 | 1.83 | 1.46 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.03 | 0.35 | 0.06 | -0.03 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 25.00 | 0.80 | 1.21 | 1.01 | 1.05 | -0.50 | -32.26% | 0.04 | 55 | 4 | 0.93 | 0.31 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 26.00 | 0.52 | 1.39 | 0.96 | 1.01 | % | 0.04 | 3 | 0 | 0.98 | 0.27 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 27.00 | 0.68 | 0.93 | 0.81 | 0.66 | % | 0.03 | 1,708 | 0 | 0.99 | 0.24 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 28.00 | 0.31 | 0.76 | 0.54 | 0.64 | -0.54 | -45.77% | 0.02 | 1 | 1 | 0.91 | 0.21 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 29.00 | 0.27 | 1.10 | 0.69 | 0.65 | -0.25 | -27.78% | 0.02 | 1 | 7 | 1.03 | 0.18 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 30.00 | 0.25 | 1.01 | 0.63 | % | 0.02 | 0 | 0 | 1.05 | 0.16 | 0.04 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 31.00 | 0.03 | 0.69 | 0.36 | % | 0.01 | 0 | 0 | 0.88 | 0.14 | 0.03 | -0.02 | 8/10/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.15 | 0.25 | 0.20 | 0.22 | % | 0.02 | 3 | 0 | 1.00 | -0.05 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 13.00 | 0.28 | 0.40 | 0.34 | 0.28 | % | 0.03 | 3 | 0 | 1.01 | -0.07 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 14.00 | 0.39 | 0.58 | 0.49 | 0.51 | -0.01 | -1.93% | 0.03 | 29 | 13 | 0.98 | -0.11 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.00 | 0.43 | 0.84 | 0.64 | 0.75 | +0.12 | +19.05% | 0.04 | 3 | 16 | 0.92 | -0.16 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 16.00 | 0.70 | 1.18 | 0.94 | 1.08 | % | 0.06 | 21 | 0 | 0.94 | -0.21 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 17.00 | 0.78 | 1.50 | 1.14 | 1.44 | +0.34 | +30.91% | 0.07 | 18 | 1 | 0.87 | -0.27 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 18.00 | 1.34 | 1.90 | 1.62 | 1.84 | % | 0.09 | 3 | 0 | 0.92 | -0.33 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 19.00 | 1.71 | 2.72 | 2.22 | 2.40 | +0.29 | +13.75% | 0.12 | 13 | 1 | 0.94 | -0.39 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 20.00 | 2.14 | 3.50 | 2.82 | 2.80 | +0.23 | +8.95% | 0.14 | 1 | 33 | 0.96 | -0.45 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 21.00 | 2.95 | 4.00 | 3.48 | 3.41 | +0.29 | +9.30% | 0.17 | 12 | 14 | 0.98 | -0.51 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 22.00 | 3.60 | 4.75 | 4.18 | % | 0.19 | 0 | 0 | 0.99 | -0.56 | 0.06 | -0.03 | 8/10/2026 3:59:55 PM EST | |||
| 23.00 | 4.25 | 5.40 | 4.83 | 4.90 | +0.60 | +13.96% | 0.21 | 3 | 65 | 0.96 | -0.61 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 24.00 | 4.90 | 6.30 | 5.60 | 5.63 | % | 0.23 | 1 | 0 | 0.96 | -0.65 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 25.00 | 5.60 | 7.10 | 6.35 | 6.55 | % | 0.25 | 1 | 0 | 0.77 | -0.69 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST | |
| 26.00 | 6.80 | 7.95 | 7.38 | % | 0.28 | 0 | 0 | 1.02 | -0.73 | 0.05 | -0.03 | 8/10/2026 3:59:55 PM EST | |||
| 27.00 | 7.30 | 8.80 | 8.05 | % | 0.30 | 0 | 0 | 1.32 | -0.76 | 0.05 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 28.00 | 8.10 | 11.00 | 9.55 | % | 0.34 | 0 | 0 | 1.86 | -0.79 | 0.04 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 29.00 | 8.65 | 11.85 | 10.25 | % | 0.35 | 0 | 0 | 1.87 | -0.82 | 0.04 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 30.00 | 9.55 | 12.80 | 11.18 | % | 0.37 | 0 | 0 | 1.90 | -0.84 | 0.04 | -0.02 | 8/10/2026 3:59:55 PM EST | |||
| 31.00 | 10.30 | 13.70 | 12.00 | % | 0.39 | 0 | 0 | 1.95 | -0.86 | 0.03 | -0.02 | 8/10/2026 3:59:55 PM EST |