Options Chain for RIOT PLATFORMS INC COM (RIOT) - $19.31 as of 10/6/2026 6:39:13 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 | 17.85 | 18.45 | 18.15 | 18.09 | 0.00 | 0.00% | 18.15 | 0 | 336 | 8.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 2.00 | 16.15 | 18.10 | 17.13 | % | 8.56 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 3.00 | 15.15 | 17.60 | 16.38 | % | 5.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 4.00 | 13.80 | 16.15 | 14.98 | % | 3.75 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 5.00 | 12.95 | 14.85 | 13.90 | 19.50 | 0.00 | 0.00% | 2.78 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 6.00 | 12.30 | 13.95 | 13.13 | 13.10 | 0.00 | 0.00% | 2.19 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 7.00 | 11.40 | 13.00 | 12.20 | % | 1.74 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 8.00 | 9.95 | 12.30 | 11.13 | 9.91 | 0.00 | 0.00% | 1.39 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 4:00:07 PM EST |
| 9.00 | 9.10 | 11.30 | 10.20 | 10.20 | 0.00 | 0.00% | 1.13 | 0 | 6 | 2.61 | 0.99 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 10.00 | 8.55 | 10.05 | 9.30 | 9.52 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.11 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 11.00 | 7.50 | 9.05 | 8.28 | 13.90 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.87 | 0.98 | 0.01 | -0.01 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 12.00 | 6.30 | 7.85 | 7.08 | 9.90 | 0.00 | 0.00% | 0.59 | 0 | 19 | 1.50 | 0.96 | 0.02 | -0.01 | 9/28/2026 | 10/6/2026 4:00:07 PM EST |
| 13.00 | 5.90 | 6.75 | 6.33 | 6.56 | +0.07 | +1.08% | 0.49 | 1 | 9 | 1.24 | 0.92 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 14.00 | 4.50 | 6.55 | 5.53 | 5.72 | -5.48 | -48.93% | 0.40 | 1 | 39 | 1.53 | 0.89 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 15.00 | 4.40 | 5.05 | 4.73 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 64 | 0.86 | 0.84 | 0.05 | -0.02 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 16.00 | 3.60 | 4.35 | 3.98 | 3.90 | -1.37 | -26.00% | 0.25 | 2 | 24 | 0.84 | 0.78 | 0.06 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 17.00 | 3.05 | 3.45 | 3.25 | 3.58 | -0.54 | -13.11% | 0.19 | 1 | 39 | 0.81 | 0.72 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 18.00 | 2.51 | 2.73 | 2.62 | 2.65 | -0.04 | -1.49% | 0.15 | 5 | 171 | 0.78 | 0.64 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 19.00 | 2.01 | 2.33 | 2.17 | 2.30 | 0.00 | 0.00% | 0.11 | 13 | 388 | 0.79 | 0.57 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 20.00 | 1.68 | 1.75 | 1.72 | 1.72 | -0.18 | -9.48% | 0.09 | 262 | 1,466 | 0.78 | 0.49 | 0.08 | -0.03 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 21.00 | 1.35 | 1.47 | 1.41 | 1.52 | +0.05 | +3.41% | 0.07 | 7 | 970 | 0.79 | 0.42 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 22.00 | 1.10 | 1.17 | 1.14 | 1.17 | -0.02 | -1.69% | 0.05 | 39 | 735 | 0.80 | 0.36 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 23.00 | 0.81 | 1.04 | 0.93 | 0.94 | -0.08 | -7.85% | 0.04 | 82 | 2,066 | 0.81 | 0.31 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 24.00 | 0.71 | 0.77 | 0.74 | 0.73 | -0.05 | -6.41% | 0.03 | 16 | 1,740 | 0.81 | 0.26 | 0.06 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 25.00 | 0.52 | 0.65 | 0.59 | 0.61 | -0.07 | -10.30% | 0.02 | 80 | 2,532 | 0.81 | 0.22 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 26.00 | 0.45 | 0.57 | 0.51 | 0.51 | +0.01 | +2.00% | 0.02 | 8 | 1,432 | 0.84 | 0.19 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 27.00 | 0.32 | 0.46 | 0.39 | 0.42 | +0.01 | +2.44% | 0.01 | 7 | 586 | 0.83 | 0.16 | 0.04 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 28.00 | 0.29 | 0.38 | 0.34 | 0.33 | -0.01 | -2.95% | 0.01 | 3 | 3,531 | 0.85 | 0.13 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 29.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 1,036 | 0.86 | 0.11 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 30.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 112 | 4,104 | 0.86 | 0.10 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 31.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.08 | -28.58% | 0.01 | 2 | 1,988 | 0.88 | 0.08 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 32.00 | 0.12 | 0.18 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 386 | 0.88 | 0.07 | 0.02 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 33.00 | 0.09 | 0.17 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.89 | 0.06 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 34.00 | 0.03 | 0.23 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.89 | 0.05 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 4 | 323 | 1.02 | 0.04 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 36.00 | 0.04 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.03 | 0.03 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 37.00 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.96 | 0.03 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 38.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 10 | 1,148 | 0.90 | 0.03 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.11 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 50 | 387 | 0.96 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.05 | +125.00% | 0.01 | 1 | 71 | 1.12 | -0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.16 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.98 | -0.04 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 13.00 | 0.08 | 0.39 | 0.24 | 0.19 | -0.01 | -5.00% | 0.02 | 1 | 296 | 0.85 | -0.08 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.04 | -12.50% | 0.03 | 1 | 177 | 0.85 | -0.11 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 15.00 | 0.45 | 0.67 | 0.56 | 0.47 | +0.01 | +2.18% | 0.04 | 161 | 349 | 0.84 | -0.16 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.71 | -0.05 | -6.58% | 0.05 | 6 | 239 | 0.78 | -0.22 | 0.06 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 17.00 | 1.01 | 1.17 | 1.09 | 1.11 | +0.05 | +4.72% | 0.06 | 34 | 1,279 | 0.79 | -0.28 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 18.00 | 1.39 | 1.65 | 1.52 | 1.49 | +0.01 | +0.68% | 0.08 | 12 | 856 | 0.79 | -0.36 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 19.00 | 1.91 | 2.17 | 2.04 | 1.96 | +0.02 | +1.04% | 0.11 | 54 | 921 | 0.80 | -0.43 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 20.00 | 2.50 | 2.72 | 2.61 | 2.56 | +0.01 | +0.40% | 0.13 | 14 | 326 | 0.79 | -0.51 | 0.08 | -0.03 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 21.00 | 3.10 | 3.45 | 3.28 | 3.20 | -0.01 | -0.32% | 0.16 | 2 | 323 | 0.80 | -0.58 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 22.00 | 3.80 | 4.60 | 4.20 | 3.97 | +0.07 | +1.80% | 0.19 | 3 | 446 | 0.88 | -0.64 | 0.07 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 23.00 | 4.60 | 5.45 | 5.03 | 4.72 | 0.00 | 0.00% | 0.22 | 0 | 145 | 0.91 | -0.69 | 0.07 | -0.02 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 24.00 | 5.30 | 5.80 | 5.55 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 235 | 0.78 | -0.74 | 0.06 | -0.02 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 25.00 | 6.00 | 7.15 | 6.58 | 6.43 | 0.00 | 0.00% | 0.26 | 0 | 286 | 1.14 | -0.78 | 0.05 | -0.02 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 26.00 | 6.60 | 7.90 | 7.25 | 5.35 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.10 | -0.81 | 0.05 | -0.02 | 9/28/2026 | 10/6/2026 4:00:07 PM EST |
| 27.00 | 7.80 | 8.65 | 8.23 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.05 | -0.84 | 0.04 | -0.02 | 9/22/2026 | 10/6/2026 4:00:07 PM EST |
| 28.00 | 8.50 | 9.95 | 9.23 | 5.49 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.27 | -0.87 | 0.04 | -0.01 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 29.00 | 9.10 | 11.15 | 10.13 | 8.89 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.43 | -0.89 | 0.03 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 30.00 | 10.05 | 11.80 | 10.93 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.32 | -0.90 | 0.03 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 31.00 | 11.30 | 12.45 | 11.88 | 7.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | -0.92 | 0.03 | -0.01 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 32.00 | 12.15 | 13.40 | 12.78 | % | 0.40 | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 33.00 | 13.25 | 14.35 | 13.80 | % | 0.42 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 34.00 | 14.10 | 15.30 | 14.70 | % | 0.43 | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 35.00 | 15.15 | 16.90 | 16.03 | 11.14 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.64 | -0.96 | 0.01 | -0.01 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 36.00 | 15.35 | 18.25 | 16.80 | % | 0.47 | 0 | 0 | 1.86 | -0.97 | 0.01 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 37.00 | 17.10 | 18.55 | 17.83 | % | 0.48 | 0 | 0 | 1.52 | -0.97 | 0.01 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 38.00 | 17.70 | 19.55 | 18.63 | % | 0.49 | 0 | 0 | 1.56 | -0.97 | 0.01 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 39.00 | 18.75 | 21.45 | 20.10 | % | 0.52 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 40.00 | 19.70 | 21.70 | 20.70 | % | 0.52 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 10/6/2026 4:00:07 PM EST |