# RIOT BLOCKCHAIN INC.  COMMON S (RIOT) Option Chains

> RIOT option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## RIOT quote

| Field | Value |
|---|---|
| Last | 17.66 |
| Change | +0.95 |
| Open | 16.91 |
| Previous | 16.71 |
| High | 17.90 |
| Low | 16.75 |
| Bid | - |
| Ask | - |
| Volume | 28,585,625 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 116.3% |
| Hist Vol | 87.6% |
| Opt Volume | 350,936 |
| Open Int | 1,793,995 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 17.66.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-06-17, 2027-09-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/RIOT.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261113C00016500 | 1.61 | 1.74 | 1.64 | 1.31 | 100 | 3,057 | 133.25% | 0.7112 | -0.1052 | 0.0063 | 0.1387 | 0.0012 | W |
| 17.00 | RIOT 261113C00017000 | 1.33 | 1.41 | 1.35 | 0.94 | 1,271 | 31,754 | 136.22% | 0.6325 | -0.1186 | 0.0070 | 0.1496 | 0.0011 | W |
| 17.50 | RIOT 261113C00017500 | 1.03 | 1.14 | 1.08 | 0.64 | 5,312 | 6,742 | 136.03% | 0.5538 | -0.1243 | 0.0073 | 0.1572 | 0.0010 | W |
| 18.00 | RIOT 261113C00018000 | 0.84 | 0.89 | 0.86 | 0.41 | 6,274 | 3,133 | 137.23% | 0.4757 | -0.1263 | 0.0074 | 0.1570 | 0.0008 | W |
| 18.50 | RIOT 261113C00018500 | 0.58 | 0.70 | 0.62 | 0.25 | 1,876 | 957 | 130.37% | 0.3927 | -0.1158 | 0.0071 | 0.1595 | 0.0007 | W |
| 19.00 | RIOT 261113C00019000 | 0.48 | 0.51 | 0.50 | 0.14 | 5,750 | 3,091 | 135.36% | 0.3281 | -0.1130 | 0.0067 | 0.1444 | 0.0006 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261113P00016500 | 0.45 | 0.52 | 0.54 | 0.15 | 632 | 425 | 134.06% | -0.2897 | -0.1060 | 0.0063 | 0.1380 | -0.0006 | W |
| 17.00 | RIOT 261113P00017000 | 0.62 | 0.74 | 0.68 | 0.28 | 1,480 | 443 | 134.80% | -0.3667 | -0.1173 | 0.0070 | 0.1511 | -0.0008 | W |
| 17.50 | RIOT 261113P00017500 | 0.86 | 0.91 | 0.89 | 0.48 | 377 | 1,183 | 131.94% | -0.4463 | -0.1205 | 0.0073 | 0.1621 | -0.0010 | W |
| 18.00 | RIOT 261113P00018000 | 1.12 | 1.27 | 1.10 | 0.75 | 52 | 811 | 136.56% | -0.5247 | -0.1256 | 0.0074 | 0.1577 | -0.0011 | W |
| 18.50 | RIOT 261113P00018500 | 1.36 | 1.60 | 1.60 | 1.08 | 25 | 48 | 133.19% | -0.6039 | -0.1186 | 0.0071 | 0.1565 | -0.0013 | W |
| 19.00 | RIOT 261113P00019000 | 1.74 | 1.91 | 1.73 | 1.48 | 104 | 134 | 133.14% | -0.6755 | -0.1107 | 0.0067 | 0.1461 | -0.0015 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261120C00016500 | 1.97 | 2.11 | 1.99 | 1.70 | 6,891 | 8,182 | 112.65% | 0.6720 | -0.0568 | 0.0111 | 0.1046 | 0.0030 | S |
| 17.00 | RIOT 261120C00017000 | 1.68 | 1.80 | 1.72 | 1.39 | 56,721 | 68,349 | 113.87% | 0.6148 | -0.0607 | 0.0117 | 0.1095 | 0.0028 | S |
| 17.50 | RIOT 261120C00017500 | 1.43 | 1.55 | 1.45 | 1.12 | 30,699 | 4,943 | 112.55% | 0.5574 | -0.0620 | 0.0121 | 0.1144 | 0.0025 | S |
| 18.00 | RIOT 261120C00018000 | 1.26 | 1.29 | 1.28 | 0.89 | 13,437 | 98,226 | 117.09% | 0.5032 | -0.0651 | 0.0122 | 0.1111 | 0.0023 | S |
| 18.50 | RIOT 261120C00018500 | 1.02 | 1.15 | 1.04 | 0.70 | 460 | 2,189 | 113.64% | 0.4456 | -0.0626 | 0.0121 | 0.1134 | 0.0021 | S |
| 19.00 | RIOT 261120C00019000 | 0.89 | 0.95 | 0.90 | 0.54 | 10,115 | 35,477 | 116.35% | 0.3971 | -0.0625 | 0.0118 | 0.1081 | 0.0018 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261120P00016500 | 0.80 | 0.96 | 0.93 | 0.50 | 119 | 89 | 121.70% | -0.3346 | -0.0617 | 0.0112 | 0.0976 | -0.0021 | S |
| 17.00 | RIOT 261120P00017000 | 1.01 | 1.14 | 1.05 | 0.69 | 526 | 3,790 | 113.07% | -0.3850 | -0.0602 | 0.0117 | 0.1103 | -0.0024 | S |
| 17.50 | RIOT 261120P00017500 | 1.26 | 1.42 | 1.36 | 0.91 | 166 | 72 | 118.39% | -0.4415 | -0.0651 | 0.0121 | 0.1087 | -0.0028 | S |
| 18.00 | RIOT 261120P00018000 | 1.49 | 1.71 | 1.52 | 1.18 | 278 | 2,385 | 108.96% | -0.5024 | -0.0606 | 0.0122 | 0.1194 | -0.0031 | S |
| 18.50 | RIOT 261120P00018500 | 1.77 | 2.00 | 1.92 | 1.48 | 109 | 112 | 116.99% | -0.5506 | -0.0645 | 0.0121 | 0.1103 | -0.0035 | S |
| 19.00 | RIOT 261120P00019000 | 2.06 | 2.35 | 2.13 | 1.82 | 79 | 2,025 | 107.05% | -0.6181 | -0.0569 | 0.0117 | 0.1162 | -0.0039 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261127C00016500 | 1.97 | 2.34 | 2.25 | 2.03 | 2 | 157 | 106.21% | 0.6578 | -0.0426 | 0.0144 | 0.0882 | 0.0046 | W |
| 17.00 | RIOT 261127C00017000 | 1.76 | 2.06 | 1.91 | 1.74 | 139 | 210 | 101.64% | 0.6111 | -0.0425 | 0.0150 | 0.0962 | 0.0044 | W |
| 17.50 | RIOT 261127C00017500 | 1.49 | 1.80 | 1.69 | 1.48 | 140 | 96 | 103.47% | 0.5616 | -0.0445 | 0.0155 | 0.0972 | 0.0041 | W |
| 18.00 | RIOT 261127C00018000 | 1.36 | 1.69 | 1.44 | 1.24 | 440 | 478 | 101.73% | 0.5116 | -0.0442 | 0.0156 | 0.1000 | 0.0037 | W |
| 18.50 | RIOT 261127C00018500 | 1.25 | 1.35 | 1.42 | 1.04 | 70 | 92 | 105.53% | 0.4679 | -0.0458 | 0.0156 | 0.0961 | 0.0034 | W |
| 19.00 | RIOT 261127C00019000 | 1.01 | 1.21 | 1.14 | 0.86 | 141 | 270 | 106.66% | 0.4247 | -0.0456 | 0.0154 | 0.0937 | 0.0031 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261127P00016500 | 0.88 | 1.15 | 1.05 | 0.73 | 103 | 18 | 103.54% | -0.3406 | -0.0413 | 0.0144 | 0.0903 | -0.0035 | W |
| 17.00 | RIOT 261127P00017000 | 1.12 | 1.43 | 1.27 | 0.94 | 189 | 90 | 103.07% | -0.3893 | -0.0430 | 0.0150 | 0.0949 | -0.0040 | W |
| 17.50 | RIOT 261127P00017500 | 1.38 | 1.71 | 1.45 | 1.17 | 106 | 28 | 98.40% | -0.4399 | -0.0422 | 0.0155 | 0.1022 | -0.0045 | W |
| 18.00 | RIOT 261127P00018000 | 1.67 | 1.87 | 1.87 | 1.43 | 52 | 1,167 | 101.20% | -0.4889 | -0.0439 | 0.0156 | 0.1005 | -0.0051 | W |
| 18.50 | RIOT 261127P00018500 | 1.99 | 2.32 | 2.21 | 1.73 | 7 | 109 | 110.13% | -0.5269 | -0.0477 | 0.0156 | 0.0922 | -0.0057 | W |
| 19.00 | RIOT 261127P00019000 | 2.27 | 2.61 | 2.30 | 2.04 | 33 | 32 | 95.01% | -0.5952 | -0.0401 | 0.0152 | 0.1040 | -0.0063 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261204C00016500 | 2.33 | 2.68 | 2.33 | 2.34 | 15 | 1,393 | 105.02% | 0.6501 | -0.0361 | 0.0171 | 0.0763 | 0.0061 | W |
| 17.00 | RIOT 261204C00017000 | 2.02 | 2.46 | 2.40 | 2.05 | 65 | 140 | 113.82% | 0.6094 | -0.0405 | 0.0177 | 0.0730 | 0.0057 | W |
| 17.50 | RIOT 261204C00017500 | 1.82 | 2.06 | 1.94 | 1.80 | 70 | 57 | 101.49% | 0.5667 | -0.0370 | 0.0182 | 0.0839 | 0.0055 | W |
| 18.00 | RIOT 261204C00018000 | 1.63 | 1.85 | 1.72 | 1.56 | 199 | 215 | 101.49% | 0.5247 | -0.0374 | 0.0184 | 0.0849 | 0.0052 | W |
| 18.50 | RIOT 261204C00018500 | 1.18 | 1.63 | 1.62 | 1.35 | 23 | 122 | 106.89% | 0.4899 | -0.0395 | 0.0184 | 0.0807 | 0.0048 | W |
| 19.00 | RIOT 261204C00019000 | 1.16 | 1.47 | 1.47 | 1.16 | 43 | 114 | 100.10% | 0.4415 | -0.0366 | 0.0182 | 0.0853 | 0.0044 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261204P00016500 | 1.11 | 1.58 | 1.25 | 0.90 | 4 | 47 | 99.64% | -0.3477 | -0.0340 | 0.0171 | 0.0802 | -0.0051 | W |
| 17.00 | RIOT 261204P00017000 | 1.27 | 1.81 | 1.48 | 1.11 | 9 | 191 | 99.34% | -0.3909 | -0.0352 | 0.0177 | 0.0836 | -0.0057 | W |
| 17.50 | RIOT 261204P00017500 | 1.56 | 1.99 | 1.75 | 1.34 | 8 | 73 | 100.02% | -0.4340 | -0.0363 | 0.0182 | 0.0851 | -0.0064 | W |
| 18.00 | RIOT 261204P00018000 | 1.88 | 2.12 | 2.02 | 1.60 | 28 | 2,100 | 99.50% | -0.4771 | -0.0366 | 0.0184 | 0.0866 | -0.0072 | W |
| 18.50 | RIOT 261204P00018500 | 2.20 | 2.58 | 2.27 | 1.88 | 24 | 91 | 96.76% | -0.5225 | -0.0356 | 0.0184 | 0.0891 | -0.0079 | W |
| 19.00 | RIOT 261204P00019000 | 2.51 | 3.05 | 2.59 | 2.19 | 100 | 92 | 96.73% | -0.5643 | -0.0351 | 0.0182 | 0.0881 | -0.0086 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261211C00016500 | 2.04 | 2.94 | 2.72 | 2.64 | 29 | 14 | 103.85% | 0.6466 | -0.0317 | 0.0194 | 0.0685 | 0.0076 | W |
| 17.00 | RIOT 261211C00017000 | 2.21 | 2.62 | 2.50 | 2.36 | 58 | 118 | 105.54% | 0.6101 | -0.0332 | 0.0201 | 0.0696 | 0.0073 | W |
| 17.50 | RIOT 261211C00017500 | 2.03 | 2.41 | 2.11 | 2.10 | 23 | 9 | 97.93% | 0.5706 | -0.0315 | 0.0205 | 0.0767 | 0.0070 | W |
| 18.00 | RIOT 261211C00018000 | 1.64 | 2.26 | 1.98 | 1.87 | 194 | 36 | 102.16% | 0.5357 | -0.0333 | 0.0208 | 0.0744 | 0.0066 | W |
| 18.50 | RIOT 261211C00018500 | 1.34 | 2.18 | 1.71 | 1.65 | 4 | 1 | 98.76% | 0.4955 | -0.0323 | 0.0209 | 0.0773 | 0.0062 | W |
| 19.00 | RIOT 261211C00019000 | 1.23 | 1.99 | 1.46 | 1.46 | 11 | 33 | 95.46% | 0.4538 | -0.0310 | 0.0207 | 0.0794 | 0.0057 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261211P00016500 | 1.10 | 1.92 | 1.43 | 1.02 | 6 | 10 | 97.41% | -0.3518 | -0.0295 | 0.0194 | 0.0729 | -0.0067 | W |
| 17.00 | RIOT 261211P00017000 | 1.30 | 2.12 | 1.69 | 1.23 | 34 | 8 | 98.32% | -0.3908 | -0.0308 | 0.0201 | 0.0747 | -0.0075 | W |
| 17.50 | RIOT 261211P00017500 | 1.60 | 2.39 | 1.95 | 1.46 | 7 | 7 | 98.19% | -0.4296 | -0.0314 | 0.0205 | 0.0765 | -0.0084 | W |
| 18.00 | RIOT 261211P00018000 | 1.82 | 2.47 | 2.17 | 1.71 | 23 | 435 | 95.21% | -0.4705 | -0.0309 | 0.0208 | 0.0799 | -0.0092 | W |
| 18.50 | RIOT 261211P00018500 | 2.15 | 2.92 | 2.47 | 1.98 | 29 | 14 | 95.18% | -0.5093 | -0.0309 | 0.0209 | 0.0802 | -0.0101 | W |
| 19.00 | RIOT 261211P00019000 | 2.71 | 3.20 | 2.82 | 2.27 | 15 | 21 | 96.69% | -0.5445 | -0.0312 | 0.0207 | 0.0784 | -0.0109 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 15.00 | RIOT 261218C00015000 | 3.60 | 3.90 | 3.72 | 3.89 | 358 | 15,569 | 100.53% | 0.7465 | -0.0240 | 0.0185 | 0.0552 | 0.0101 | S |
| 16.00 | RIOT 261218C00016000 | 2.98 | 3.20 | 3.17 | 3.24 | 262 | 14,135 | 102.57% | 0.6788 | -0.0274 | 0.0207 | 0.0605 | 0.0094 | S |
| 17.00 | RIOT 261218C00017000 | 2.49 | 2.63 | 2.56 | 2.66 | 796 | 14,074 | 98.25% | 0.6107 | -0.0280 | 0.0222 | 0.0677 | 0.0088 | S |
| 18.00 | RIOT 261218C00018000 | 2.03 | 2.18 | 2.07 | 2.17 | 693 | 4,576 | 96.42% | 0.5395 | -0.0285 | 0.0229 | 0.0714 | 0.0080 | S |
| 19.00 | RIOT 261218C00019000 | 1.63 | 1.76 | 1.75 | 1.75 | 476 | 17,490 | 99.07% | 0.4753 | -0.0293 | 0.0230 | 0.0697 | 0.0071 | S |
| 20.00 | RIOT 261218C00020000 | 1.30 | 1.42 | 1.40 | 1.40 | 1,409 | 10,630 | 97.76% | 0.4099 | -0.0282 | 0.0224 | 0.0689 | 0.0062 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 15.00 | RIOT 261218P00015000 | 0.95 | 1.06 | 1.02 | 0.61 | 634 | 9,549 | 98.72% | -0.2520 | -0.0233 | 0.0184 | 0.0560 | -0.0058 | S |
| 16.00 | RIOT 261218P00016000 | 1.31 | 1.54 | 1.36 | 0.92 | 41 | 3,112 | 95.65% | -0.3181 | -0.0252 | 0.0206 | 0.0646 | -0.0075 | S |
| 17.00 | RIOT 261218P00017000 | 1.66 | 1.90 | 1.88 | 1.30 | 162 | 3,803 | 97.69% | -0.3898 | -0.0277 | 0.0222 | 0.0680 | -0.0094 | S |
| 18.00 | RIOT 261218P00018000 | 2.31 | 2.39 | 2.40 | 1.77 | 251 | 4,352 | 94.15% | -0.4630 | -0.0276 | 0.0229 | 0.0731 | -0.0112 | S |
| 19.00 | RIOT 261218P00019000 | 2.57 | 3.00 | 3.05 | 2.31 | 340 | 3,819 | 86.14% | -0.5470 | -0.0252 | 0.0229 | 0.0797 | -0.0133 | S |
| 20.00 | RIOT 261218P00020000 | 3.45 | 3.65 | 3.65 | 2.91 | 134 | 2,276 | 89.64% | -0.6093 | -0.0253 | 0.0222 | 0.0742 | -0.0153 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 17.00 | RIOT 261224C00017000 | 2.34 | 3.20 | 2.84 | 2.93 | 11 | 37 | 103.20% | 0.6137 | -0.0274 | 0.0237 | 0.0598 | 0.0099 | W |
| 17.50 | RIOT 261224C00017500 | 1.88 | 3.20 | 2.50 | 2.67 | 14 | 0 | 98.54% | 0.5800 | -0.0267 | 0.0243 | 0.0640 | 0.0095 | W |
| 18.00 | RIOT 261224C00018000 | 1.86 | 2.70 | 2.25 | 2.43 | 34 | 21 | 97.04% | 0.5465 | -0.0266 | 0.0246 | 0.0659 | 0.0091 | W |
| 18.50 | RIOT 261224C00018500 | 1.42 | 2.53 | 1.89 | 2.21 | 1 | 0 | 90.47% | 0.5060 | -0.0250 | 0.0247 | 0.0711 | 0.0087 | W |
| 19.00 | RIOT 261224C00019000 | 1.50 | 2.34 | 1.40 | 2.01 | 0 | 1 | 99.07% | 0.4865 | -0.0273 | 0.0247 | 0.0649 | 0.0082 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 16.50 | RIOT 261224P00016500 | 1.08 | 2.13 | 1.74 | 1.14 | 6 | 0 | 95.69% | -0.3552 | -0.0245 | 0.0231 | 0.0628 | -0.0099 | W |
| 17.00 | RIOT 261224P00017000 | 1.75 | 2.39 | 1.97 | 1.34 | 8 | 2 | 94.78% | -0.3890 | -0.0250 | 0.0238 | 0.0653 | -0.0109 | W |
| 18.00 | RIOT 261224P00018000 | 2.30 | 3.20 | 2.45 | 1.79 | 1 | 0 | 91.77% | -0.4589 | -0.0250 | 0.0246 | 0.0698 | -0.0130 | W |
| 18.50 | RIOT 261224P00018500 | 2.58 | 2.98 | 3.28 | 2.04 | 1 | 0 | 92.93% | -0.4913 | -0.0254 | 0.0247 | 0.0693 | -0.0141 | W |
| 19.00 | RIOT 261224P00019000 | 2.40 | 3.65 | 4.41 | 2.31 | 0 | 30 | 90.01% | -0.5288 | -0.0246 | 0.0247 | 0.0713 | -0.0152 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 15.00 | RIOT 270115C00015000 | 3.95 | 4.60 | 4.20 | 5.15 | 198 | 10,824 | 95.78% | 0.7288 | -0.0183 | 0.0252 | 0.0459 | 0.0159 | S |
| 16.00 | RIOT 270115C00016000 | 3.50 | 3.80 | 3.65 | 4.54 | 139 | 20,423 | 95.62% | 0.6742 | -0.0198 | 0.0273 | 0.0499 | 0.0151 | S |
| 17.00 | RIOT 270115C00017000 | 3.00 | 3.35 | 3.10 | 3.98 | 189 | 10,045 | 93.38% | 0.6181 | -0.0204 | 0.0289 | 0.0541 | 0.0143 | S |
| 18.00 | RIOT 270115C00018000 | 2.68 | 2.81 | 2.75 | 3.48 | 415 | 7,981 | 96.08% | 0.5653 | -0.0216 | 0.0298 | 0.0542 | 0.0133 | S |
| 19.00 | RIOT 270115C00019000 | 2.22 | 2.40 | 2.39 | 3.03 | 88 | 1,051 | 96.60% | 0.5140 | -0.0220 | 0.0302 | 0.0546 | 0.0123 | S |
| 20.00 | RIOT 270115C00020000 | 1.90 | 2.04 | 2.00 | 2.63 | 677 | 14,125 | 94.56% | 0.4602 | -0.0214 | 0.0301 | 0.0555 | 0.0112 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 15.00 | RIOT 270115P00015000 | 1.34 | 1.68 | 1.49 | 0.70 | 175 | 6,346 | 94.57% | -0.2717 | -0.0177 | 0.0251 | 0.0464 | -0.0115 | S |
| 16.00 | RIOT 270115P00016000 | 1.80 | 2.08 | 1.86 | 0.97 | 156 | 1,355 | 91.62% | -0.3264 | -0.0186 | 0.0273 | 0.0521 | -0.0140 | S |
| 17.00 | RIOT 270115P00017000 | 2.24 | 2.69 | 2.39 | 1.30 | 35 | 4,588 | 92.41% | -0.3836 | -0.0198 | 0.0289 | 0.0547 | -0.0168 | S |
| 18.00 | RIOT 270115P00018000 | 2.83 | 3.20 | 2.98 | 1.68 | 46 | 1,032 | 93.18% | -0.4389 | -0.0206 | 0.0299 | 0.0560 | -0.0197 | S |
| 19.00 | RIOT 270115P00019000 | 3.35 | 4.05 | 3.60 | 2.11 | 29 | 1,857 | 93.12% | -0.4929 | -0.0208 | 0.0302 | 0.0567 | -0.0226 | S |
| 20.00 | RIOT 270115P00020000 | 4.05 | 4.30 | 4.20 | 2.58 | 32 | 4,901 | 90.76% | -0.5493 | -0.0201 | 0.0300 | 0.0577 | -0.0255 | S |

## More for RIOT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RIOT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RIOT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RIOT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RIOT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RIOT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RIOT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RIOT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RIOT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt