Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.64 as of 11/5/2026 6:12:42 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 | 13.30 | 14.80 | 14.05 | 13.79 | -1.16 | -7.76% | 14.05 | 5 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 2.00 | 12.15 | 13.70 | 12.93 | 13.66 | 0.00 | 0.00% | 6.46 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 3.00 | 10.95 | 13.15 | 12.05 | 8.81 | 0.00 | 0.00% | 4.02 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:07 PM EST |
| 4.00 | 9.60 | 12.00 | 10.80 | 9.45 | 0.00 | 0.00% | 2.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:07 PM EST |
| 5.00 | 8.80 | 11.35 | 10.08 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 6.00 | 7.60 | 9.95 | 8.78 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 7.00 | 6.75 | 9.35 | 8.05 | % | 1.15 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 8.00 | 5.60 | 8.25 | 6.93 | 6.15 | 0.00 | 0.00% | 0.87 | 0 | 4 | 6.11 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:07 PM EST |
| 9.00 | 4.65 | 7.15 | 5.90 | % | 0.66 | 0 | 0 | 5.07 | 0.99 | 0.01 | -0.01 | 11/5/2026 4:00:07 PM EST | |||
| 9.50 | 4.25 | 6.40 | 5.33 | % | 0.56 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 11/5/2026 4:00:07 PM EST | |||
| 10.00 | 4.05 | 6.05 | 5.05 | 4.90 | -1.25 | -20.33% | 0.51 | 21 | 14 | 4.17 | 0.96 | 0.02 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 10.50 | 3.35 | 5.25 | 4.30 | 3.63 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.32 | 0.95 | 0.03 | -0.03 | 11/3/2026 | 11/5/2026 4:00:07 PM EST |
| 11.00 | 2.77 | 4.90 | 3.84 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 51 | 0.00 | 0.92 | 0.04 | -0.04 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 11.50 | 3.20 | 4.55 | 3.88 | 3.72 | -0.63 | -14.49% | 0.34 | 3 | 40 | 3.23 | 0.89 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 12.00 | 2.50 | 3.90 | 3.20 | 3.32 | -0.78 | -19.03% | 0.27 | 6 | 234 | 2.71 | 0.85 | 0.07 | -0.05 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 12.50 | 2.44 | 3.20 | 2.82 | 2.94 | -0.54 | -15.52% | 0.23 | 7 | 459 | 1.58 | 0.81 | 0.08 | -0.06 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 13.00 | 2.12 | 2.71 | 2.42 | 2.79 | +0.09 | +3.34% | 0.19 | 104 | 19,862 | 1.61 | 0.76 | 0.09 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 13.50 | 1.72 | 2.20 | 1.96 | 2.20 | -0.53 | -19.42% | 0.15 | 144 | 1,531 | 1.43 | 0.70 | 0.11 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 14.00 | 1.58 | 1.78 | 1.68 | 1.65 | -0.56 | -25.34% | 0.12 | 932 | 2,518 | 1.46 | 0.64 | 0.12 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 14.50 | 1.27 | 1.47 | 1.37 | 1.60 | -0.06 | -3.62% | 0.09 | 264 | 5,502 | 1.41 | 0.58 | 0.12 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 15.00 | 1.07 | 1.31 | 1.19 | 1.13 | -0.12 | -9.60% | 0.08 | 841 | 2,285 | 1.47 | 0.52 | 0.13 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 15.50 | 0.86 | 1.05 | 0.96 | 0.98 | -0.16 | -14.04% | 0.06 | 315 | 266 | 1.43 | 0.45 | 0.13 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 16.00 | 0.68 | 0.85 | 0.77 | 0.80 | -0.14 | -14.90% | 0.05 | 657 | 2,116 | 1.41 | 0.39 | 0.13 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 16.50 | 0.53 | 0.69 | 0.61 | 0.60 | -0.12 | -16.67% | 0.04 | 234 | 2,979 | 1.39 | 0.33 | 0.12 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 17.00 | 0.45 | 0.61 | 0.53 | 0.41 | -0.19 | -31.67% | 0.03 | 17,446 | 1,513 | 1.44 | 0.27 | 0.12 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 17.50 | 0.35 | 0.48 | 0.42 | 0.39 | -0.09 | -18.75% | 0.02 | 210 | 5,091 | 1.42 | 0.22 | 0.11 | -0.06 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 18.00 | 0.27 | 0.39 | 0.33 | 0.30 | -0.07 | -18.92% | 0.02 | 170 | 814 | 1.42 | 0.18 | 0.10 | -0.05 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.15 | -36.59% | 0.01 | 28 | 614 | 1.40 | 0.14 | 0.08 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 19.00 | 0.12 | 0.24 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 59 | 276 | 1.36 | 0.11 | 0.07 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 19.50 | 0.07 | 0.19 | 0.13 | 0.21 | +0.01 | +5.00% | 0.01 | 26 | 57 | 1.33 | 0.09 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 20.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 12,293 | 11,136 | 1.36 | 0.07 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.12 | -0.13 | -52.00% | 0.00 | 13 | 58 | 1.33 | 0.06 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 21.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 7 | 271 | 1.29 | 0.05 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 21.50 | 0.02 | 0.11 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 6 | 1.41 | 0.03 | 0.03 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.07 | -70.00% | 0.01 | 2 | 1,257 | 2.09 | 0.03 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.02 | 0.02 | -0.01 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 56 | 1.77 | 0.01 | 0.01 | -0.01 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 183 | 3.19 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 160 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.51 | 0.26 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.28 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.01 | 0.51 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 1.19 | 0.60 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 50 | 9.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.88 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 74 | 4.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 664 | 3.09 | -0.01 | 0.01 | -0.01 | 11/3/2026 | 11/5/2026 4:00:07 PM EST |
| 9.50 | 0.02 | 0.09 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 4 | 19 | 1.71 | -0.02 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.01 | 69 | 2,508 | 1.54 | -0.04 | 0.02 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 10.50 | 0.03 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14,572 | 1.49 | -0.05 | 0.03 | -0.03 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 11.00 | 0.06 | 0.16 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 83 | 823 | 1.45 | -0.08 | 0.04 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 11.50 | 0.13 | 0.21 | 0.17 | 0.17 | +0.09 | +112.50% | 0.01 | 613 | 1,445 | 1.46 | -0.11 | 0.05 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 12.00 | 0.08 | 0.30 | 0.19 | 0.16 | +0.04 | +33.34% | 0.02 | 136 | 1,415 | 1.29 | -0.15 | 0.07 | -0.05 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 12.50 | 0.29 | 0.43 | 0.36 | 0.36 | +0.17 | +89.48% | 0.03 | 125 | 194 | 1.45 | -0.19 | 0.08 | -0.06 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 13.00 | 0.40 | 0.61 | 0.51 | 0.45 | +0.21 | +87.50% | 0.04 | 10,022 | 2,762 | 1.46 | -0.24 | 0.09 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 13.50 | 0.55 | 0.74 | 0.65 | 0.64 | +0.27 | +72.98% | 0.05 | 328 | 315 | 1.42 | -0.30 | 0.11 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 14.00 | 0.72 | 0.94 | 0.83 | 0.78 | +0.21 | +36.85% | 0.06 | 219 | 1,879 | 1.40 | -0.36 | 0.12 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 14.50 | 0.92 | 1.26 | 1.09 | 0.96 | +0.21 | +28.00% | 0.08 | 29 | 61 | 1.43 | -0.42 | 0.12 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 15.00 | 1.19 | 1.47 | 1.33 | 1.33 | +0.32 | +31.69% | 0.09 | 9,605 | 4,128 | 1.37 | -0.48 | 0.13 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 15.50 | 1.18 | 1.74 | 1.46 | 2.21 | +0.99 | +81.15% | 0.09 | 17 | 139 | 1.21 | -0.55 | 0.13 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 16.00 | 1.78 | 2.06 | 1.92 | 1.80 | +0.28 | +18.43% | 0.12 | 136 | 4,010 | 1.36 | -0.61 | 0.13 | -0.08 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 16.50 | 1.75 | 2.42 | 2.09 | 2.30 | +0.52 | +29.22% | 0.13 | 33 | 38 | 1.08 | -0.67 | 0.12 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 17.00 | 2.37 | 2.85 | 2.61 | 2.66 | +0.48 | +22.02% | 0.15 | 17 | 429 | 1.23 | -0.73 | 0.12 | -0.07 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 17.50 | 2.45 | 3.55 | 3.00 | 2.32 | 0.00 | 0.00% | 0.17 | 0 | 30 | 2.12 | -0.78 | 0.11 | -0.06 | 11/4/2026 | 11/5/2026 4:00:07 PM EST |
| 18.00 | 3.35 | 3.75 | 3.55 | 3.48 | +0.41 | +13.36% | 0.20 | 204 | 758 | 2.02 | -0.82 | 0.10 | -0.05 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 18.50 | 3.70 | 4.65 | 4.18 | 3.77 | +0.46 | +13.90% | 0.23 | 2 | 27 | 2.54 | -0.86 | 0.08 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 19.00 | 4.10 | 4.60 | 4.35 | 3.89 | +0.12 | +3.19% | 0.23 | 11 | 160 | 1.94 | -0.89 | 0.07 | -0.04 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 19.50 | 4.10 | 6.20 | 5.15 | % | 0.26 | 0 | 0 | 3.46 | -0.91 | 0.06 | -0.03 | 11/5/2026 4:00:07 PM EST | |||
| 20.00 | 4.40 | 6.05 | 5.23 | 5.35 | +0.50 | +10.31% | 0.26 | 2 | 79 | 2.79 | -0.93 | 0.05 | -0.03 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 20.50 | 4.95 | 6.85 | 5.90 | % | 0.29 | 0 | 0 | 3.29 | -0.94 | 0.04 | -0.02 | 11/5/2026 4:00:07 PM EST | |||
| 21.00 | 5.40 | 7.30 | 6.35 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 3.34 | -0.95 | 0.04 | -0.02 | 10/30/2026 | 11/5/2026 4:00:07 PM EST |
| 21.50 | 5.55 | 7.55 | 6.55 | 6.87 | -1.28 | -15.71% | 0.30 | 1 | 1 | 3.13 | -0.97 | 0.03 | -0.02 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 22.00 | 6.20 | 8.50 | 7.35 | 9.70 | 0.00 | 0.00% | 0.33 | 0 | 23 | 3.81 | -0.97 | 0.02 | -0.01 | 11/2/2026 | 11/5/2026 4:00:07 PM EST |
| 22.50 | 6.80 | 8.95 | 7.88 | % | 0.35 | 0 | 0 | 3.84 | -0.98 | 0.02 | -0.01 | 11/5/2026 4:00:07 PM EST | |||
| 23.00 | 7.25 | 9.80 | 8.53 | 11.30 | 0.00 | 0.00% | 0.37 | 0 | 30 | 4.38 | -0.99 | 0.01 | -0.01 | 10/30/2026 | 11/5/2026 4:00:07 PM EST |
| 24.00 | 8.30 | 10.45 | 9.38 | 9.81 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.13 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 11/5/2026 4:00:07 PM EST |
| 25.00 | 9.25 | 11.80 | 10.53 | 11.34 | +1.62 | +16.67% | 0.42 | 2 | 7 | 4.74 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:07 PM EST |
| 26.00 | 10.10 | 12.45 | 11.28 | 12.45 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.47 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:07 PM EST |
| 27.00 | 11.30 | 13.30 | 12.30 | 12.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 4:00:07 PM EST |
| 28.00 | 12.20 | 14.80 | 13.50 | 14.51 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:07 PM EST |
| 29.00 | 13.10 | 15.80 | 14.45 | 16.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:07 PM EST |
| 30.00 | 14.25 | 16.95 | 15.60 | % | 0.52 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST | |||
| 35.00 | 19.20 | 21.95 | 20.58 | % | 0.59 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:07 PM EST |