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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.70 | 9.00 | 8.35 | 8.40 | 0.00 | 0.00% | 0.76 | 0 | 21 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 12.00 | 6.75 | 8.80 | 7.78 | 10.20 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:52 AM EST |
| 13.00 | 5.75 | 7.25 | 6.50 | % | 0.50 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 14.00 | 4.75 | 6.15 | 5.45 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.46 | 0.96 | 0.02 | -0.01 | 9/29/2026 | 10/6/2026 9:58:52 AM EST |
| 15.00 | 4.00 | 4.75 | 4.38 | 4.65 | +0.37 | +8.65% | 0.29 | 1 | 16 | 1.29 | 0.92 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 16.00 | 3.20 | 4.30 | 3.75 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 73 | 1.19 | 0.87 | 0.06 | -0.02 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 17.00 | 2.77 | 3.15 | 2.96 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.78 | 0.79 | 0.08 | -0.02 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 18.00 | 2.12 | 2.33 | 2.23 | 2.34 | +0.19 | +8.84% | 0.12 | 3 | 73 | 0.75 | 0.70 | 0.09 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 19.00 | 1.64 | 1.76 | 1.70 | 1.69 | +0.05 | +3.05% | 0.09 | 10 | 537 | 0.74 | 0.59 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 20.00 | 1.21 | 1.32 | 1.27 | 1.25 | +0.07 | +5.94% | 0.06 | 133 | 444 | 0.75 | 0.49 | 0.11 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 21.00 | 0.87 | 0.93 | 0.90 | 0.86 | -0.04 | -4.45% | 0.04 | 36 | 672 | 0.77 | 0.39 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 22.00 | 0.63 | 0.70 | 0.67 | 0.64 | +0.02 | +3.23% | 0.03 | 231 | 27,809 | 0.77 | 0.31 | 0.09 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 23.00 | 0.44 | 0.49 | 0.47 | 0.42 | -0.02 | -4.55% | 0.02 | 15 | 3,755 | 0.77 | 0.24 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 24.00 | 0.30 | 0.36 | 0.33 | 0.37 | +0.04 | +12.13% | 0.01 | 9 | 181 | 0.80 | 0.18 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 25.00 | 0.17 | 0.30 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 5 | 535 | 0.81 | 0.13 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 26.00 | 0.11 | 0.38 | 0.25 | 0.17 | +0.01 | +6.25% | 0.01 | 11 | 179 | 0.90 | 0.10 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 27.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.94 | 0.07 | 0.03 | -0.01 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 28.00 | 0.07 | 0.13 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.74 | 0.05 | 0.03 | -0.01 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 29.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.52 | 0.03 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 30.00 | 0.01 | 0.14 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 30 | 784 | 1.60 | 0.02 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.63 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 80 | 1.27 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 12.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 13.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.06 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 14.00 | 0.03 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.18 | -0.04 | 0.02 | -0.01 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 15.00 | 0.13 | 0.20 | 0.17 | 0.10 | -0.08 | -44.45% | 0.01 | 8 | 58 | 0.80 | -0.08 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 16.00 | 0.24 | 0.37 | 0.31 | 0.33 | -0.01 | -2.95% | 0.02 | 2 | 5,342 | 0.73 | -0.13 | 0.06 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 17.00 | 0.51 | 0.54 | 0.53 | 0.56 | -0.03 | -5.09% | 0.03 | 11 | 206 | 0.76 | -0.21 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 18.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.01 | +1.15% | 0.05 | 7 | 372 | 0.76 | -0.30 | 0.09 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 19.00 | 1.28 | 1.36 | 1.32 | 1.35 | -0.10 | -6.90% | 0.07 | 16 | 1,426 | 0.76 | -0.41 | 0.10 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 20.00 | 1.84 | 1.92 | 1.88 | 1.78 | -0.19 | -9.65% | 0.09 | 10 | 1,704 | 0.75 | -0.51 | 0.11 | -0.03 | 10/6/2026 | 10/6/2026 9:58:52 AM EST |
| 21.00 | 2.40 | 2.65 | 2.53 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 1,633 | 0.77 | -0.61 | 0.10 | -0.03 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 22.00 | 3.20 | 3.80 | 3.50 | 3.39 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.77 | -0.69 | 0.09 | -0.03 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 23.00 | 4.00 | 4.60 | 4.30 | 4.16 | 0.00 | 0.00% | 0.19 | 0 | 182 | 1.12 | -0.76 | 0.08 | -0.02 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 24.00 | 4.25 | 5.50 | 4.88 | 4.71 | 0.00 | 0.00% | 0.20 | 0 | 152 | 1.19 | -0.82 | 0.07 | -0.02 | 10/2/2026 | 10/6/2026 9:58:52 AM EST |
| 25.00 | 5.05 | 6.45 | 5.75 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.33 | -0.87 | 0.05 | -0.02 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 26.00 | 5.90 | 7.35 | 6.63 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.38 | -0.90 | 0.04 | -0.01 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 27.00 | 7.05 | 8.40 | 7.73 | 7.67 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.47 | -0.93 | 0.03 | -0.01 | 10/1/2026 | 10/6/2026 9:58:52 AM EST |
| 28.00 | 7.95 | 9.50 | 8.73 | 4.63 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.53 | -0.95 | 0.03 | -0.01 | 9/23/2026 | 10/6/2026 9:58:52 AM EST |
| 29.00 | 8.90 | 10.30 | 9.60 | 9.37 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.61 | -0.97 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 9:58:52 AM EST |
| 30.00 | 9.85 | 11.50 | 10.68 | 6.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 9/23/2026 | 10/6/2026 9:58:52 AM EST |
| 31.00 | 10.40 | 12.75 | 11.58 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.03 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 10/6/2026 9:58:52 AM EST |
| 32.00 | 12.45 | 14.30 | 13.38 | 7.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 10/6/2026 9:58:52 AM EST |
| 33.00 | 12.35 | 14.75 | 13.55 | % | 0.41 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 34.00 | 13.35 | 16.60 | 14.98 | % | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST | |||
| 35.00 | 14.35 | 16.95 | 15.65 | % | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:52 AM EST |