Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.32 as of 10/6/2026 11:39:23 AM 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 | 10.80 | 11.70 | 11.25 | 11.11 | 0.00 | 0.00% | 1.41 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 9.00 | 9.75 | 10.75 | 10.25 | 10.12 | 0.00 | 0.00% | 1.14 | 0 | 4 | 9.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 10.00 | 8.80 | 9.65 | 9.23 | 9.22 | +0.07 | +0.77% | 0.92 | 3 | 16 | 7.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 11.00 | 7.85 | 8.70 | 8.28 | 8.27 | +0.16 | +1.98% | 0.75 | 4 | 7 | 6.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 12.00 | 6.85 | 8.00 | 7.43 | 7.05 | +0.03 | +0.43% | 0.62 | 2 | 2 | 7.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 13.00 | 5.95 | 6.65 | 6.30 | 6.63 | +0.53 | +8.69% | 0.48 | 2 | 3 | 7.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 14.00 | 5.05 | 5.75 | 5.40 | 5.55 | +0.49 | +9.69% | 0.39 | 1 | 23 | 4.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 15.00 | 4.15 | 4.40 | 4.28 | 4.18 | +0.05 | +1.22% | 0.29 | 41 | 16 | 2.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 16.00 | 2.90 | 3.65 | 3.28 | 3.27 | +0.22 | +7.22% | 0.20 | 1 | 26 | 2.31 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 17.00 | 2.22 | 2.49 | 2.36 | 2.11 | 0.00 | 0.00% | 0.14 | 0 | 71 | 3.24 | 0.97 | 0.06 | -0.02 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 17.50 | 1.78 | 1.96 | 1.87 | 1.83 | -0.03 | -1.62% | 0.11 | 7 | 22 | 1.53 | 0.92 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 18.00 | 1.37 | 1.50 | 1.44 | 1.45 | 0.00 | 0.00% | 0.08 | 11 | 424 | 0.78 | 0.86 | 0.15 | -0.05 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 18.50 | 1.04 | 1.10 | 1.07 | 1.12 | +0.05 | +4.68% | 0.06 | 18 | 93 | 0.80 | 0.77 | 0.20 | -0.07 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 19.00 | 0.73 | 0.76 | 0.75 | 0.73 | -0.07 | -8.75% | 0.04 | 154 | 1,138 | 0.79 | 0.66 | 0.25 | -0.08 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 19.50 | 0.48 | 0.52 | 0.50 | 0.53 | -0.01 | -1.86% | 0.03 | 198 | 955 | 0.80 | 0.52 | 0.27 | -0.09 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 20.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.05 | -13.52% | 0.02 | 1,055 | 2,530 | 0.81 | 0.39 | 0.26 | -0.09 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 160 | 1,353 | 0.81 | 0.28 | 0.22 | -0.08 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 1,699 | 4,011 | 0.83 | 0.19 | 0.17 | -0.06 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 21.50 | 0.07 | 0.08 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 360 | 1,445 | 0.84 | 0.13 | 0.13 | -0.05 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 359 | 3,226 | 0.88 | 0.08 | 0.09 | -0.04 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 604 | 1,051 | 0.92 | 0.05 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 7,306 | 0.95 | 0.03 | 0.04 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.03 | 0.02 | 0.03 | -0.01 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 883 | 1.09 | 0.01 | 0.02 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 490 | 1.40 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,065 | 1.27 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 4,533 | 1.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 207 | 2.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 27.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 178 | 4.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:52 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 229 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 4.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:52 AM EST |
| 34.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:52 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:52 AM 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 8.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 6.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 9:58:52 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 58 | 2.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,100 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 5,206 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 47 | 375 | 0.91 | -0.03 | 0.06 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 17.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 51 | 5,211 | 0.84 | -0.08 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 18.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 283 | 7,328 | 0.82 | -0.14 | 0.15 | -0.05 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 18.50 | 0.24 | 0.28 | 0.26 | 0.32 | +0.01 | +3.23% | 0.01 | 389 | 1,385 | 0.82 | -0.23 | 0.20 | -0.07 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 19.00 | 0.42 | 0.45 | 0.44 | 0.46 | -0.06 | -11.54% | 0.02 | 442 | 2,882 | 0.80 | -0.34 | 0.25 | -0.08 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 19.50 | 0.67 | 0.72 | 0.70 | 0.80 | +0.04 | +5.27% | 0.04 | 157 | 896 | 0.82 | -0.48 | 0.27 | -0.09 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 20.00 | 0.99 | 1.05 | 1.02 | 1.04 | -0.04 | -3.71% | 0.05 | 35 | 1,299 | 0.83 | -0.61 | 0.26 | -0.09 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 20.50 | 1.37 | 1.43 | 1.40 | 1.09 | -0.33 | -23.24% | 0.07 | 32 | 371 | 0.82 | -0.72 | 0.22 | -0.08 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 21.00 | 1.76 | 1.90 | 1.83 | 1.86 | -0.01 | -0.54% | 0.09 | 2 | 382 | 0.81 | -0.81 | 0.17 | -0.06 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 21.50 | 2.18 | 2.40 | 2.29 | 2.26 | -0.27 | -10.68% | 0.11 | 2 | 183 | 2.32 | -0.87 | 0.13 | -0.05 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 22.00 | 2.65 | 3.20 | 2.93 | 2.95 | +0.06 | +2.08% | 0.13 | 52 | 343 | 1.75 | -0.92 | 0.09 | -0.04 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 22.50 | 2.50 | 3.75 | 3.13 | 2.88 | -0.56 | -16.28% | 0.14 | 40 | 95 | 2.33 | -0.95 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 23.00 | 3.60 | 4.10 | 3.85 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 590 | 2.42 | -0.97 | 0.04 | -0.02 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 23.50 | 3.85 | 4.65 | 4.25 | 4.12 | -0.27 | -6.15% | 0.18 | 1 | 264 | 2.50 | -0.98 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 24.00 | 4.50 | 5.15 | 4.83 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 238 | 2.74 | -0.99 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 24.50 | 4.90 | 5.65 | 5.28 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 224 | 2.89 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 25.00 | 5.00 | 6.20 | 5.60 | 5.82 | 0.00 | 0.00% | 0.22 | 0 | 25 | 3.03 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 25.50 | 5.30 | 6.75 | 6.03 | 6.33 | 0.00 | 0.00% | 0.24 | 0 | 98 | 3.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 26.00 | 5.35 | 8.35 | 6.85 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 16 | 5.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 26.50 | 6.60 | 7.70 | 7.15 | 7.39 | 0.00 | 0.00% | 0.27 | 0 | 40 | 3.69 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 27.00 | 7.00 | 8.20 | 7.60 | 7.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 27.50 | 6.85 | 9.90 | 8.38 | 8.39 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 28.00 | 8.20 | 9.25 | 8.73 | 8.68 | -0.09 | -1.03% | 0.31 | 1 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 28.50 | 8.70 | 9.70 | 9.20 | 9.10 | -0.31 | -3.30% | 0.32 | 2 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 29.00 | 9.10 | 10.20 | 9.65 | 9.53 | -0.37 | -3.74% | 0.33 | 1 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 29.50 | 8.85 | 11.90 | 10.38 | 10.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 30.00 | 9.95 | 11.45 | 10.70 | 10.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 31.00 | 10.60 | 12.75 | 11.68 | 11.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 32.00 | 11.50 | 13.75 | 12.63 | 12.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 33.00 | 12.35 | 15.45 | 13.90 | 13.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 34.00 | 13.50 | 15.75 | 14.63 | 14.90 | 0.00 | 0.00% | 0.43 | 0 | 3 | 6.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 35.00 | 14.50 | 17.05 | 15.78 | 15.89 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |