Options Chain for RIOT PLATFORMS INC COM (RIOT) - $20.24 as of 8/11/2026 9:39:17 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 | 7.15 | 9.90 | 8.53 | 9.20 | % | 0.71 | 2 | 0 | 2.13 | 0.97 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 13.00 | 6.25 | 8.85 | 7.55 | % | 0.58 | 0 | 0 | 1.88 | 0.95 | 0.02 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 14.00 | 5.20 | 7.95 | 6.58 | 6.52 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.72 | 0.92 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 15.00 | 4.85 | 6.20 | 5.53 | 5.74 | % | 0.37 | 1 | 0 | 1.13 | 0.88 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 16.00 | 4.15 | 5.40 | 4.78 | 4.34 | % | 0.30 | 1 | 0 | 1.07 | 0.83 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 17.00 | 3.75 | 4.90 | 4.33 | 3.87 | -0.36 | -8.52% | 0.25 | 4 | 3 | 0.89 | 0.77 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 18.00 | 3.55 | 4.15 | 3.85 | 3.90 | +0.48 | +14.04% | 0.21 | 72 | 15 | 0.96 | 0.71 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 19.00 | 2.51 | 3.70 | 3.11 | 2.69 | -0.25 | -8.51% | 0.16 | 133 | 1 | 0.88 | 0.64 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 20.00 | 2.40 | 2.80 | 2.60 | 2.71 | +0.16 | +6.28% | 0.13 | 80 | 28 | 0.87 | 0.58 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 21.00 | 1.94 | 2.39 | 2.17 | 2.05 | +0.05 | +2.50% | 0.10 | 42 | 21 | 0.87 | 0.52 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 22.00 | 1.60 | 2.43 | 2.02 | 1.85 | +0.17 | +10.12% | 0.09 | 15 | 16 | 0.95 | 0.46 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 23.00 | 1.20 | 1.93 | 1.57 | 1.60 | +0.17 | +11.89% | 0.07 | 40 | 51 | 0.90 | 0.40 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 24.00 | 0.87 | 1.67 | 1.27 | 1.17 | -0.74 | -38.75% | 0.05 | 54 | 1 | 0.88 | 0.35 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 25.00 | 0.81 | 1.20 | 1.01 | 1.16 | +0.11 | +10.48% | 0.04 | 281 | 55 | 0.87 | 0.31 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 26.00 | 0.44 | 1.19 | 0.82 | 0.68 | -0.33 | -32.68% | 0.03 | 17 | 3 | 0.86 | 0.26 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 27.00 | 0.35 | 1.04 | 0.70 | 0.63 | -0.03 | -4.55% | 0.03 | 4 | 1,501 | 0.87 | 0.23 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 28.00 | 0.51 | 0.86 | 0.69 | 0.67 | +0.03 | +4.69% | 0.02 | 7 | 1 | 0.94 | 0.19 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 29.00 | 0.22 | 0.81 | 0.52 | 0.47 | -0.18 | -27.70% | 0.02 | 4 | 7 | 0.89 | 0.17 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 30.00 | 0.26 | 0.72 | 0.49 | 0.44 | % | 0.02 | 158 | 0 | 0.94 | 0.14 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 31.00 | 0.22 | 0.42 | 0.32 | 0.35 | % | 0.01 | 46 | 0 | 0.89 | 0.12 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.07 | 0.22 | 0.15 | 0.11 | -0.11 | -50.00% | 0.01 | 4 | 3 | 0.96 | -0.03 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 13.00 | 0.13 | 0.27 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.05 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 14.00 | 0.19 | 0.53 | 0.36 | 0.39 | -0.12 | -23.53% | 0.03 | 11 | 41 | 0.93 | -0.08 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 15.00 | 0.23 | 0.56 | 0.40 | 0.59 | -0.16 | -21.34% | 0.03 | 12 | 18 | 0.82 | -0.12 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 16.00 | 0.66 | 0.87 | 0.77 | 0.67 | -0.41 | -37.97% | 0.05 | 7,906 | 20 | 0.91 | -0.17 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 17.00 | 0.68 | 1.03 | 0.86 | 1.10 | -0.34 | -23.62% | 0.05 | 90 | 14 | 0.81 | -0.23 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 18.00 | 1.07 | 1.49 | 1.28 | 1.49 | -0.35 | -19.03% | 0.07 | 7 | 3 | 0.84 | -0.29 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 19.00 | 1.47 | 2.03 | 1.75 | 2.03 | -0.37 | -15.42% | 0.09 | 7 | 14 | 0.86 | -0.36 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 20.00 | 1.83 | 2.68 | 2.26 | 2.28 | -0.52 | -18.58% | 0.11 | 22 | 34 | 0.85 | -0.42 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 21.00 | 2.36 | 3.40 | 2.88 | 2.77 | -0.64 | -18.77% | 0.14 | 23 | 26 | 0.87 | -0.48 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 22.00 | 2.99 | 4.10 | 3.55 | 2.79 | % | 0.16 | 55 | 0 | 0.88 | -0.54 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 23.00 | 3.60 | 4.80 | 4.20 | 4.00 | -0.90 | -18.37% | 0.18 | 30 | 68 | 0.87 | -0.60 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 24.00 | 4.25 | 5.50 | 4.88 | 5.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -0.65 | 0.06 | -0.03 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 25.00 | 5.10 | 6.35 | 5.73 | 5.63 | -0.92 | -14.05% | 0.23 | 40 | 1 | 0.86 | -0.69 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 26.00 | 5.75 | 7.15 | 6.45 | % | 0.25 | 0 | 0 | 1.15 | -0.74 | 0.05 | -0.02 | 8/11/2026 4:00:00 PM EST | |||
| 27.00 | 6.70 | 8.05 | 7.38 | 6.50 | % | 0.27 | 20 | 0 | 1.18 | -0.77 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 28.00 | 7.60 | 8.85 | 8.23 | % | 0.29 | 0 | 0 | 1.17 | -0.81 | 0.04 | -0.02 | 8/11/2026 4:00:00 PM EST | |||
| 29.00 | 8.80 | 11.15 | 9.98 | % | 0.34 | 0 | 0 | 1.17 | -0.83 | 0.04 | -0.02 | 8/11/2026 4:00:00 PM EST | |||
| 30.00 | 8.90 | 12.10 | 10.50 | % | 0.35 | 0 | 0 | 1.79 | -0.86 | 0.04 | -0.02 | 8/11/2026 4:00:00 PM EST | |||
| 31.00 | 10.25 | 12.95 | 11.60 | % | 0.37 | 0 | 0 | 1.80 | -0.88 | 0.03 | -0.01 | 8/11/2026 4:00:00 PM EST |