Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.54 as of 10/8/2026 12:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.70 | 9.25 | 8.98 | 8.85 | -1.32 | -12.98% | 1.12 | 9 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 9.00 | 7.30 | 8.25 | 7.78 | 8.00 | -1.21 | -13.14% | 0.86 | 4 | 20 | 9.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 10.00 | 6.55 | 7.30 | 6.93 | 6.81 | -1.37 | -16.75% | 0.69 | 5 | 36 | 8.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 11.00 | 5.45 | 6.35 | 5.90 | 5.89 | -1.29 | -17.97% | 0.54 | 2 | 18 | 7.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 12.00 | 4.70 | 5.20 | 4.95 | 4.79 | -2.46 | -33.94% | 0.41 | 48 | 9 | 5.60 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 13.00 | 3.70 | 4.25 | 3.98 | 3.87 | -2.28 | -37.08% | 0.31 | 15 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 14.00 | 2.08 | 3.80 | 2.94 | 2.95 | -1.45 | -32.96% | 0.21 | 21 | 40 | 6.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 15.00 | 1.36 | 2.25 | 1.81 | 1.92 | -1.30 | -40.38% | 0.12 | 2 | 17 | 2.92 | 0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 16.00 | 0.70 | 0.96 | 0.83 | 1.04 | -1.28 | -55.18% | 0.05 | 338 | 26 | 2.13 | 0.88 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 17.00 | 0.23 | 0.27 | 0.25 | 0.22 | -1.20 | -84.51% | 0.01 | 5,171 | 72 | 0.87 | 0.45 | 0.53 | -0.16 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 17.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.89 | -89.90% | 0.01 | 4,344 | 46 | 0.89 | 0.22 | 0.41 | -0.12 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.72 | -94.74% | 0.00 | 7,398 | 862 | 0.97 | 0.09 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.47 | -95.92% | 0.00 | 1,719 | 520 | 1.10 | 0.03 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.29 | -96.67% | 0.00 | 2,242 | 2,041 | 1.18 | 0.01 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 746 | 2,033 | 1.48 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 974 | 3,567 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 1,528 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 104 | 6,180 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,451 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,354 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 1,557 | 5.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 7,258 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 489 | 4.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,056 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 423 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,526 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 1 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST | |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 46 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 305 | 1,092 | 1.21 | -0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 2,175 | 5,502 | 0.90 | -0.12 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 17.00 | 0.33 | 0.42 | 0.38 | 0.32 | +0.28 | +700.00% | 0.02 | 2,224 | 1,670 | 0.88 | -0.55 | 0.53 | -0.16 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 17.50 | 0.63 | 0.81 | 0.72 | 0.60 | +0.49 | +445.46% | 0.04 | 649 | 4,775 | 0.87 | -0.78 | 0.41 | -0.12 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 18.00 | 1.13 | 1.29 | 1.21 | 1.21 | +1.00 | +476.19% | 0.07 | 5,279 | 8,083 | 1.61 | -0.91 | 0.23 | -0.04 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 18.50 | 1.53 | 1.76 | 1.65 | 1.58 | +1.11 | +236.17% | 0.09 | 777 | 1,984 | 1.52 | -0.97 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 19.00 | 1.85 | 2.38 | 2.12 | 1.98 | +1.24 | +167.57% | 0.11 | 256 | 2,992 | 2.87 | -0.99 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 19.50 | 2.38 | 3.05 | 2.72 | 2.47 | +1.37 | +124.55% | 0.14 | 55 | 994 | 3.78 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 20.00 | 2.80 | 3.30 | 3.05 | 2.99 | +1.47 | +96.72% | 0.15 | 213 | 1,261 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 20.50 | 3.35 | 4.30 | 3.83 | 3.70 | +1.42 | +62.29% | 0.19 | 130 | 324 | 5.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 21.00 | 4.05 | 4.30 | 4.18 | 4.18 | +1.49 | +55.39% | 0.20 | 100 | 265 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 21.50 | 4.20 | 5.20 | 4.70 | 4.45 | +1.35 | +43.55% | 0.22 | 34 | 175 | 5.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 22.00 | 4.75 | 5.50 | 5.13 | 5.25 | +1.60 | +43.84% | 0.23 | 10 | 334 | 5.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 22.50 | 5.25 | 6.25 | 5.75 | 5.45 | +1.25 | +29.77% | 0.26 | 49 | 32 | 6.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 23.00 | 5.75 | 6.70 | 6.23 | 5.90 | +1.50 | +34.10% | 0.27 | 257 | 154 | 6.45 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 23.50 | 6.25 | 7.25 | 6.75 | 6.30 | +1.06 | +20.23% | 0.29 | 385 | 232 | 6.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 24.00 | 6.75 | 7.65 | 7.20 | 7.23 | +1.45 | +25.09% | 0.30 | 1 | 14 | 6.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 24.50 | 7.25 | 7.80 | 7.53 | 7.69 | +2.39 | +45.10% | 0.31 | 4 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 25.00 | 7.80 | 8.30 | 8.05 | 8.18 | +1.29 | +18.73% | 0.32 | 3 | 5 | 5.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 25.50 | 7.50 | 8.80 | 8.15 | 8.66 | +1.45 | +20.12% | 0.32 | 6 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 26.00 | 8.75 | 9.30 | 9.03 | 9.17 | +1.44 | +18.63% | 0.35 | 3 | 16 | 5.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 26.50 | 8.65 | 10.40 | 9.53 | 8.23 | 0.00 | 0.00% | 0.36 | 0 | 1 | 8.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 27.00 | 9.75 | 10.30 | 10.03 | 10.05 | +1.28 | +14.60% | 0.37 | 3 | 2 | 5.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 27.50 | 10.25 | 10.75 | 10.50 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 28.00 | 10.25 | 11.75 | 11.00 | 9.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 28.50 | 10.50 | 12.70 | 11.60 | 10.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 29.00 | 11.75 | 12.30 | 12.03 | 10.62 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 29.50 | 11.25 | 13.10 | 12.18 | 12.55 | +2.32 | +22.68% | 0.41 | 5 | 1 | 8.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 30.00 | 12.60 | 13.55 | 13.08 | 13.05 | +2.37 | +22.20% | 0.44 | 2 | 1 | 8.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 31.00 | 13.65 | 14.70 | 14.18 | 12.73 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 32.00 | 14.25 | 15.75 | 15.00 | 14.03 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 33.00 | 15.25 | 16.75 | 16.00 | 14.74 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:07 PM EST |
| 34.00 | 16.25 | 17.85 | 17.05 | 16.32 | +1.59 | +10.80% | 0.50 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |
| 35.00 | 17.25 | 18.90 | 18.08 | 17.25 | +1.36 | +8.56% | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:07 PM EST |