Options Chain for RIOT PLATFORMS INC COM (RIOT) - $12.45 as of 4/1/2026 6:35:52 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 | 11.35 | 11.75 | 11.55 | 11.62 | +0.48 | +4.31% | 11.55 | 41 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 2.00 | 10.25 | 10.95 | 10.60 | 10.53 | +0.33 | +3.24% | 5.30 | 24 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 3.00 | 9.20 | 9.90 | 9.55 | 9.58 | +0.31 | +3.35% | 3.18 | 12 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 4.00 | 8.15 | 9.20 | 8.68 | 8.65 | +0.33 | +3.97% | 2.17 | 11 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 5.00 | 7.40 | 7.70 | 7.55 | 7.53 | +0.11 | +1.49% | 1.51 | 29 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 7.00 | 5.40 | 5.90 | 5.65 | 5.60 | +0.89 | +18.90% | 0.81 | 12 | 173 | 9.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 8.00 | 4.45 | 4.95 | 4.70 | 4.57 | +0.53 | +13.12% | 0.59 | 28 | 172 | 8.58 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 8.50 | 3.70 | 4.40 | 4.05 | 4.13 | +0.49 | +13.47% | 0.48 | 9 | 10 | 7.32 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 9.00 | 3.30 | 3.95 | 3.63 | 3.52 | +0.45 | +14.66% | 0.40 | 29 | 19 | 6.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 9.50 | 2.89 | 3.50 | 3.20 | 3.19 | +0.60 | +23.17% | 0.34 | 30 | 3 | 6.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 10.00 | 2.45 | 3.10 | 2.78 | 2.77 | +0.54 | +24.22% | 0.28 | 48 | 90 | 6.20 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 10.50 | 1.88 | 2.50 | 2.19 | 2.04 | +0.46 | +29.12% | 0.21 | 24 | 3 | 4.86 | 0.99 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 11.00 | 1.45 | 1.94 | 1.70 | 1.66 | +0.26 | +18.58% | 0.15 | 45 | 228 | 3.80 | 0.97 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 11.50 | 0.93 | 1.37 | 1.15 | 1.07 | +0.13 | +13.83% | 0.10 | 49 | 285 | 2.73 | 0.90 | 0.19 | -0.04 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.00 | 0.60 | 0.74 | 0.67 | 0.70 | +0.10 | +16.67% | 0.06 | 1,334 | 1,340 | 1.17 | 0.77 | 0.36 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.50 | 0.27 | 0.34 | 0.31 | 0.31 | +0.01 | +3.34% | 0.02 | 527 | 2,307 | 1.03 | 0.55 | 0.54 | -0.16 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 3,330 | 2,526 | 1.00 | 0.29 | 0.49 | -0.13 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,172 | 6,337 | 1.07 | 0.12 | 0.28 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 941 | 3,702 | 1.26 | 0.04 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 90 | 8,027 | 1.39 | 0.01 | 0.04 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 133 | 5,124 | 1.66 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 7,020 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 2,346 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 904 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 2,519 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 6,272 | 2.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,536 | 3.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 2.01 | 1.01 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 197 | 3.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 1.44 | 0.72 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 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 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.15 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.07 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.07 | +700.00% | 0.36 | 10 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.03 | -37.50% | 0.27 | 10 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 1.81 | 0.91 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 712 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 39 | 3.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 608 | 2.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 378 | 2.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 88 | 499 | 2.00 | -0.01 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 53 | 4,105 | 1.83 | -0.03 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 583 | 12,949 | 1.27 | -0.10 | 0.19 | -0.04 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.01 | 618 | 1,761 | 1.12 | -0.23 | 0.36 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 12.50 | 0.22 | 0.26 | 0.24 | 0.24 | -0.22 | -47.83% | 0.02 | 1,726 | 3,338 | 1.04 | -0.45 | 0.54 | -0.16 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.00 | 0.54 | 0.58 | 0.56 | 0.55 | -0.19 | -25.68% | 0.04 | 358 | 11,399 | 1.11 | -0.71 | 0.49 | -0.13 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 13.50 | 0.89 | 1.14 | 1.02 | 0.98 | -0.18 | -15.52% | 0.08 | 23 | 708 | 1.31 | -0.88 | 0.28 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.00 | 1.27 | 1.61 | 1.44 | 1.28 | -0.48 | -27.28% | 0.10 | 33 | 1,103 | 2.50 | -0.96 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 14.50 | 1.90 | 1.99 | 1.95 | 1.98 | -0.23 | -10.41% | 0.13 | 38 | 379 | 2.90 | -0.99 | 0.04 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.00 | 2.39 | 2.49 | 2.44 | 2.47 | -0.10 | -3.90% | 0.16 | 62 | 411 | 3.20 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.50 | 2.64 | 3.00 | 2.82 | 2.92 | -0.30 | -9.32% | 0.18 | 64 | 332 | 3.38 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 16.00 | 3.20 | 3.75 | 3.48 | 3.30 | -1.00 | -23.26% | 0.22 | 13 | 105 | 4.93 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 16.50 | 3.50 | 4.20 | 3.85 | 3.72 | -0.48 | -11.43% | 0.23 | 27 | 50 | 5.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 17.00 | 4.00 | 4.70 | 4.35 | 4.18 | -0.81 | -16.24% | 0.26 | 3 | 37 | 5.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 17.50 | 4.55 | 5.30 | 4.93 | 4.75 | -0.77 | -13.95% | 0.28 | 2 | 12 | 6.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 18.00 | 5.25 | 5.95 | 5.60 | 5.15 | -0.85 | -14.17% | 0.31 | 2 | 3 | 7.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 18.50 | 5.20 | 6.35 | 5.78 | 5.72 | -0.17 | -2.89% | 0.31 | 4 | 3 | 7.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 19.00 | 6.35 | 6.55 | 6.45 | 6.25 | -0.35 | -5.31% | 0.34 | 2 | 3 | 7.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 19.50 | 6.75 | 7.20 | 6.98 | 6.64 | -0.36 | -5.15% | 0.36 | 5 | 5 | 7.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 20.00 | 7.00 | 7.85 | 7.43 | 7.06 | -0.95 | -11.86% | 0.37 | 1 | 1 | 8.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 20.50 | 7.55 | 8.15 | 7.85 | 7.86 | -0.94 | -10.69% | 0.38 | 6 | 2 | 7.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 21.00 | 8.30 | 8.70 | 8.50 | 8.50 | -0.36 | -4.07% | 0.40 | 4 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 22.00 | 9.30 | 9.55 | 9.43 | 9.60 | -0.22 | -2.24% | 0.43 | 4 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 23.00 | 10.25 | 10.55 | 10.40 | 10.40 | -0.74 | -6.65% | 0.45 | 9 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 24.00 | 11.25 | 11.80 | 11.53 | 10.94 | -0.73 | -6.26% | 0.48 | 3 | 1 | 9.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 25.00 | 12.20 | 12.75 | 12.48 | 12.13 | -0.50 | -3.96% | 0.50 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 30.00 | 17.20 | 17.60 | 17.40 | 17.09 | % | 0.58 | 8 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |