Options Chain for RIOT PLATFORMS INC COM (RIOT) - $20.51 as of 8/10/2026 5:50:53 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 | 17.65 | 19.85 | 18.75 | 18.25 | -2.10 | -10.32% | 18.75 | 4 | 293 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 2.00 | 15.60 | 19.05 | 17.33 | 19.80 | 0.00 | 0.00% | 8.66 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 3.00 | 14.60 | 18.05 | 16.33 | 18.90 | 0.00 | 0.00% | 5.44 | 0 | 5 | 7.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 4.00 | 13.65 | 17.00 | 15.33 | 17.75 | 0.00 | 0.00% | 3.83 | 0 | 6 | 5.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 5.00 | 12.65 | 16.05 | 14.35 | 16.90 | 0.00 | 0.00% | 2.87 | 0 | 13 | 5.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 6.00 | 11.65 | 15.10 | 13.38 | 15.95 | 0.00 | 0.00% | 2.23 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 7.00 | 10.75 | 14.10 | 12.43 | 18.25 | 0.00 | 0.00% | 1.78 | 0 | 11 | 3.91 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/10/2026 3:59:55 PM EST |
| 8.00 | 10.85 | 12.90 | 11.88 | 11.23 | 0.00 | 0.00% | 1.49 | 0 | 128 | 3.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 3:59:55 PM EST |
| 9.00 | 9.55 | 12.10 | 10.83 | 12.00 | 0.00 | 0.00% | 1.20 | 0 | 260 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 10.00 | 8.85 | 11.15 | 10.00 | 10.85 | 0.00 | 0.00% | 1.00 | 0 | 333 | 2.77 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 11.00 | 8.20 | 9.65 | 8.93 | 12.50 | 0.00 | 0.00% | 0.81 | 0 | 276 | 2.08 | 0.98 | 0.01 | -0.01 | 7/22/2026 | 8/10/2026 3:59:55 PM EST |
| 12.00 | 7.25 | 8.35 | 7.80 | 9.10 | 0.00 | 0.00% | 0.65 | 0 | 172 | 1.61 | 0.96 | 0.01 | -0.01 | 8/6/2026 | 8/10/2026 3:59:55 PM EST |
| 13.00 | 6.40 | 7.80 | 7.10 | 8.50 | 0.00 | 0.00% | 0.55 | 0 | 155 | 1.72 | 0.93 | 0.02 | -0.02 | 7/31/2026 | 8/10/2026 3:59:55 PM EST |
| 14.00 | 5.70 | 7.20 | 6.45 | 6.38 | -0.52 | -7.54% | 0.46 | 8 | 3,054 | 1.19 | 0.89 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.00 | 4.25 | 6.35 | 5.30 | 5.25 | -2.50 | -32.26% | 0.35 | 43 | 2,063 | 1.61 | 0.84 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 16.00 | 4.15 | 5.00 | 4.58 | 4.50 | -1.04 | -18.78% | 0.29 | 2 | 638 | 1.03 | 0.79 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 17.00 | 3.65 | 4.10 | 3.88 | 3.65 | -1.70 | -31.78% | 0.23 | 26 | 2,104 | 0.98 | 0.73 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 18.00 | 2.95 | 3.75 | 3.35 | 3.10 | -1.15 | -27.06% | 0.19 | 7 | 5,270 | 1.00 | 0.67 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 19.00 | 2.50 | 3.10 | 2.80 | 2.75 | -1.57 | -36.35% | 0.15 | 528 | 1,661 | 0.98 | 0.61 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 20.00 | 2.21 | 2.55 | 2.38 | 2.52 | -0.56 | -18.19% | 0.12 | 131 | 6,315 | 1.00 | 0.55 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 21.00 | 1.82 | 2.16 | 1.99 | 2.00 | -0.56 | -21.88% | 0.09 | 54 | 3,626 | 0.99 | 0.48 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 22.00 | 1.51 | 1.83 | 1.67 | 1.73 | -0.46 | -21.01% | 0.08 | 88 | 4,272 | 0.99 | 0.43 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 23.00 | 1.18 | 1.46 | 1.32 | 1.40 | -0.40 | -22.23% | 0.06 | 197 | 5,193 | 0.96 | 0.37 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 24.00 | 1.07 | 1.15 | 1.11 | 1.18 | -0.49 | -29.35% | 0.05 | 289 | 11,915 | 0.97 | 0.32 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 25.00 | 0.84 | 1.03 | 0.94 | 1.01 | -0.32 | -24.06% | 0.04 | 306 | 21,544 | 0.98 | 0.28 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 26.00 | 0.58 | 0.85 | 0.72 | 0.68 | -0.62 | -47.70% | 0.03 | 64 | 9,757 | 0.96 | 0.24 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 27.00 | 0.50 | 0.84 | 0.67 | 0.58 | -0.38 | -39.59% | 0.02 | 28 | 1,637 | 1.00 | 0.20 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 28.00 | 0.45 | 0.71 | 0.58 | 0.49 | -0.36 | -42.36% | 0.02 | 54 | 4,478 | 1.02 | 0.17 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 29.00 | 0.33 | 0.64 | 0.49 | 0.42 | -0.61 | -59.23% | 0.02 | 88 | 2,583 | 1.02 | 0.15 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.18 | -31.58% | 0.01 | 189 | 17,336 | 1.04 | 0.12 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 31.00 | 0.25 | 0.42 | 0.34 | 0.28 | -0.30 | -51.73% | 0.01 | 5 | 1,484 | 1.03 | 0.10 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 32.00 | 0.19 | 0.34 | 0.27 | 0.23 | -0.28 | -54.91% | 0.01 | 28 | 17,377 | 1.02 | 0.09 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 33.00 | 0.18 | 0.31 | 0.25 | 0.20 | -0.22 | -52.39% | 0.01 | 8 | 1,976 | 1.04 | 0.07 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 34.00 | 0.05 | 0.28 | 0.17 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 0.97 | 0.06 | 0.02 | -0.01 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 35.00 | 0.12 | 0.24 | 0.18 | 0.20 | -0.09 | -31.04% | 0.01 | 108 | 2,690 | 1.06 | 0.05 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 36.00 | 0.10 | 0.22 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 993 | 1.07 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 37.00 | 0.02 | 0.20 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.99 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 38.00 | 0.08 | 0.33 | 0.21 | 0.10 | -0.10 | -50.00% | 0.01 | 115 | 11,095 | 1.18 | 0.03 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.39 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 8/10/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.36 | 0.19 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 904 | 1.13 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 728 | 1.66 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.36 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.50 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.57 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.39 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 35 | 343 | 1.32 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,001 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 2.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/10/2026 3:59:55 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 373 | 1.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 3:59:55 PM EST |
| 9.00 | 0.02 | 0.31 | 0.17 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 426 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.25 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 12 | 1,230 | 1.06 | -0.02 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 12.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.03 | -17.65% | 0.01 | 36 | 378 | 0.99 | -0.04 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 13.00 | 0.08 | 0.31 | 0.20 | 0.28 | +0.04 | +16.67% | 0.02 | 348 | 7,539 | 0.92 | -0.07 | 0.02 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 14.00 | 0.29 | 0.47 | 0.38 | 0.38 | +0.02 | +5.56% | 0.03 | 38 | 2,479 | 0.97 | -0.11 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 15.00 | 0.49 | 0.68 | 0.59 | 0.61 | +0.07 | +12.97% | 0.04 | 1,105 | 4,433 | 0.97 | -0.16 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 16.00 | 0.75 | 0.99 | 0.87 | 0.93 | +0.18 | +24.00% | 0.05 | 28 | 1,522 | 0.98 | -0.21 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 17.00 | 1.03 | 1.36 | 1.20 | 1.28 | +0.25 | +24.28% | 0.07 | 27 | 4,558 | 0.97 | -0.27 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 18.00 | 1.45 | 1.76 | 1.61 | 1.77 | +0.33 | +22.92% | 0.09 | 119 | 2,013 | 0.97 | -0.33 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 19.00 | 1.83 | 2.35 | 2.09 | 2.18 | +0.33 | +17.84% | 0.11 | 3,028 | 3,587 | 0.97 | -0.39 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 20.00 | 2.37 | 2.90 | 2.64 | 2.78 | +0.43 | +18.30% | 0.13 | 38 | 1,291 | 0.97 | -0.46 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 21.00 | 2.90 | 3.60 | 3.25 | 3.25 | +0.20 | +6.56% | 0.15 | 53 | 928 | 0.96 | -0.52 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 22.00 | 3.80 | 4.30 | 4.05 | 4.17 | +0.67 | +19.15% | 0.18 | 20 | 4,933 | 1.02 | -0.57 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 23.00 | 4.30 | 5.05 | 4.68 | 4.80 | +0.55 | +12.95% | 0.20 | 9 | 900 | 0.98 | -0.63 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 24.00 | 5.00 | 5.75 | 5.38 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 1,516 | 0.95 | -0.68 | 0.06 | -0.03 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 25.00 | 5.80 | 6.70 | 6.25 | 6.18 | +0.58 | +10.36% | 0.25 | 2 | 1,577 | 0.92 | -0.72 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 26.00 | 6.65 | 7.45 | 7.05 | 6.95 | +1.60 | +29.91% | 0.27 | 1 | 1,593 | 1.18 | -0.76 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 27.00 | 7.50 | 8.30 | 7.90 | 6.23 | 0.00 | 0.00% | 0.29 | 0 | 652 | 1.19 | -0.80 | 0.05 | -0.02 | 7/30/2026 | 8/10/2026 3:59:55 PM EST |
| 28.00 | 8.00 | 9.65 | 8.83 | 7.28 | 0.00 | 0.00% | 0.32 | 0 | 795 | 1.43 | -0.83 | 0.04 | -0.02 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 29.00 | 8.65 | 10.50 | 9.58 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 834 | 1.44 | -0.85 | 0.04 | -0.02 | 8/3/2026 | 8/10/2026 3:59:55 PM EST |
| 30.00 | 10.40 | 11.30 | 10.85 | 8.85 | 0.00 | 0.00% | 0.36 | 0 | 430 | 1.40 | -0.88 | 0.03 | -0.02 | 8/4/2026 | 8/10/2026 3:59:55 PM EST |
| 31.00 | 10.80 | 12.40 | 11.60 | 11.55 | 0.00 | 0.00% | 0.37 | 0 | 389 | 1.52 | -0.90 | 0.03 | -0.01 | 7/20/2026 | 8/10/2026 3:59:55 PM EST |
| 32.00 | 11.70 | 13.30 | 12.50 | 11.82 | 0.00 | 0.00% | 0.39 | 0 | 122 | 1.53 | -0.91 | 0.03 | -0.01 | 7/7/2026 | 8/10/2026 3:59:55 PM EST |
| 33.00 | 12.70 | 14.10 | 13.40 | 13.15 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.47 | -0.93 | 0.02 | -0.01 | 7/29/2026 | 8/10/2026 3:59:55 PM EST |
| 34.00 | 13.60 | 15.05 | 14.33 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 82 | 1.49 | -0.94 | 0.02 | -0.01 | 7/1/2026 | 8/10/2026 3:59:55 PM EST |
| 35.00 | 14.45 | 16.15 | 15.30 | 14.41 | 0.00 | 0.00% | 0.44 | 0 | 89 | 1.61 | -0.95 | 0.02 | -0.01 | 7/10/2026 | 8/10/2026 3:59:55 PM EST |
| 36.00 | 15.35 | 17.30 | 16.33 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.75 | -0.96 | 0.01 | -0.01 | 6/30/2026 | 8/10/2026 3:59:55 PM EST |
| 37.00 | 16.25 | 18.30 | 17.28 | 15.90 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.80 | -0.97 | 0.01 | -0.01 | 7/22/2026 | 8/10/2026 3:59:55 PM EST |
| 38.00 | 17.45 | 19.10 | 18.28 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 45 | 1.72 | -0.97 | 0.01 | -0.01 | 6/23/2026 | 8/10/2026 3:59:55 PM EST |
| 39.00 | 18.40 | 20.10 | 19.25 | % | 0.49 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 40.00 | 19.10 | 21.75 | 20.43 | 19.10 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.18 | -0.98 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 41.00 | 20.10 | 23.40 | 21.75 | % | 0.53 | 0 | 0 | 2.53 | -0.98 | 0.01 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 42.00 | 21.10 | 24.40 | 22.75 | % | 0.54 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 43.00 | 22.10 | 25.05 | 23.58 | % | 0.55 | 0 | 0 | 2.46 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 44.00 | 23.10 | 25.60 | 24.35 | % | 0.55 | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 45.00 | 24.20 | 27.15 | 25.68 | 20.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:55 PM EST |