Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqCM · Financials · Options
Historical options data for RIOT: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-05-22 | 0.41 |
| 2026-05-29 | 0.24 |
| 2026-06-05 | 1.97 |
| 2026-06-12 | 0.16 |
| 2026-06-18 | 0.35 |
| 2026-06-26 | 16.16 |
| 2026-07-17 | 0.63 |
| 2026-09-18 | 0.10 |
| 2026-12-18 | 0.11 |
| 2027-01-15 | 0.02 |
| 2028-01-21 | 0.08 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| RIOT260522C00001000 | 2026-05-22 | $1.00 | call | 0.02 |
| RIOT260522P00001000 | 2026-05-22 | $1.00 | put | — |
| RIOT260522C00002000 | 2026-05-22 | $2.00 | call | 0.00 |
| RIOT260522P00002000 | 2026-05-22 | $2.00 | put | — |
| RIOT260522C00003000 | 2026-05-22 | $3.00 | call | 0.01 |
| RIOT260522P00003000 | 2026-05-22 | $3.00 | put | — |
| RIOT260522C00004000 | 2026-05-22 | $4.00 | call | 1.00 |
| RIOT260522P00004000 | 2026-05-22 | $4.00 | put | 0.00 |
| RIOT260522C00005000 | 2026-05-22 | $5.00 | call | 0.00 |
| RIOT260522P00005000 | 2026-05-22 | $5.00 | put | 0.05 |
| RIOT260522C00007000 | 2026-05-22 | $7.00 | call | 0.00 |
| RIOT260522P00007000 | 2026-05-22 | $7.00 | put | 0.02 |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $23.50
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260522C00013500 | call | 2026-05-22 | $13.50 | $8.70 | 377 | $9.70 | 364 | $8.97 | $9.20 | 5 | 50 | 2026-05-19 | 299.04% | 0.9796 | 0.0080 | -0.0518 | 0.0010 | 0.0011 |
| RIOT260522P00013500 | put | 2026-05-22 | $13.50 | $0.00 | 0 | $0.62 | 1,608 | $0.00 | $0.01 | 0 | 47 | 2026-05-19 | 237.58% | -0.0060 | 0.0035 | -0.0139 | 0.0003 | -0.0000 |
| RIOT260522C00014000 | call | 2026-05-22 | $14.00 | $8.20 | 412 | $9.30 | 343 | $8.49 | $8.75 | 5 | 43 | 2026-05-19 | 318.55% | 0.9649 | 0.0118 | -0.0857 | 0.0016 | 0.0011 |
| RIOT260522P00014000 | put | 2026-05-22 | $14.00 | $0.00 | 0 | $0.02 | 20 | $0.02 | $0.01 | 4 | 127 | 2026-05-19 | 221.97% | -0.0064 | 0.0039 | -0.0136 | 0.0004 | -0.0000 |
| RIOT260522C00014500 | call | 2026-05-22 | $14.50 | $7.85 | 403 | $8.70 | 406 | $8.50 | $8.27 | 25 | 67 | 2026-05-19 | 309.77% | 0.9581 | 0.0141 | -0.0962 | 0.0018 | 0.0011 |
| RIOT260522P00014500 | put | 2026-05-22 | $14.50 | $0.00 | 0 | $0.10 | 1,438 | $0.00 | $0.01 | 0 | 90 | 2026-05-19 | 207.34% | -0.0068 | 0.0045 | -0.0135 | 0.0004 | -0.0000 |
| RIOT260522C00015000 | call | 2026-05-22 | $15.00 | $7.45 | 729 | $8.20 | 768 | $7.41 | $7.82 | 1 | 286 | 2026-05-19 | 313.68% | 0.9443 | 0.0175 | -0.1220 | 0.0023 | 0.0011 |
| RIOT260522P00015000 | put | 2026-05-22 | $15.00 | $0.00 | 0 | $0.02 | 1 | $0.01 | $0.01 | 4 | 265 | 2026-05-19 | 192.70% | -0.0072 | 0.0050 | -0.0132 | 0.0004 | -0.0000 |
| RIOT260522C00015500 | call | 2026-05-22 | $15.50 | $6.90 | 693 | $7.70 | 812 | $6.80 | $7.30 | 7 | 138 | 2026-05-19 | 284.41% | 0.9452 | 0.0190 | -0.1093 | 0.0023 | 0.0012 |
| RIOT260522P00015500 | put | 2026-05-22 | $15.50 | $0.00 | 0 | $0.10 | 2,707 | $0.12 | $0.01 | 57 | 413 | 2026-05-19 | 179.04% | -0.0078 | 0.0058 | -0.0131 | 0.0004 | -0.0000 |
| RIOT260522C00016000 | call | 2026-05-22 | $16.00 | $6.50 | 599 | $7.20 | 785 | $6.66 | $6.85 | 7 | 352 | 2026-05-19 | 284.41% | 0.9302 | 0.0230 | -0.1318 | 0.0027 | 0.0012 |
| RIOT260522P00016000 | put | 2026-05-22 | $16.00 | $0.00 | 0 | $0.15 | 4,492 | $0.03 | $0.01 | 253 | 1,277 | 2026-05-19 | 165.39% | -0.0083 | 0.0067 | -0.0129 | 0.0005 | -0.0000 |
| RIOT260522C00016500 | call | 2026-05-22 | $16.50 | $5.60 | 820 | $6.70 | 879 | $5.72 | $6.15 | 2 | 146 | 2026-05-19 | 98.07% | 0.9999 | 0.0003 | -0.0018 | 0.0000 | 0.0014 |
| RIOT260522P00016500 | put | 2026-05-22 | $16.50 | $0.00 | 0 | $0.09 | 1,965 | $0.00 | $0.01 | 0 | 333 | 2026-05-19 | 152.70% | -0.0092 | 0.0079 | -0.0129 | 0.0005 | -0.0000 |
| RIOT260522C00017000 | call | 2026-05-22 | $17.00 | $5.45 | 1,272 | $5.95 | 610 | $5.80 | $5.70 | 32 | 445 | 2026-05-19 | 180.02% | 0.9671 | 0.0198 | -0.0468 | 0.0015 | 0.0013 |
| RIOT260522P00017000 | put | 2026-05-22 | $17.00 | $0.00 | 0 | $0.25 | 1,585 | $0.01 | $0.01 | 10 | 163 | 2026-05-19 | 140.02% | -0.0100 | 0.0093 | -0.0128 | 0.0006 | -0.0000 |
| RIOT260522C00017500 | call | 2026-05-22 | $17.50 | $5.00 | 645 | $5.70 | 736 | $5.20 | $5.35 | 23 | 162 | 2026-05-19 | 225.87% | 0.9135 | 0.0340 | -0.1234 | 0.0032 | 0.0013 |
| RIOT260522P00017500 | put | 2026-05-22 | $17.50 | $0.00 | 0 | $0.08 | 1,414 | $0.02 | $0.01 | 22 | 530 | 2026-05-19 | 127.34% | -0.0109 | 0.0110 | -0.0125 | 0.0006 | -0.0000 |
| RIOT260522C00018000 | call | 2026-05-22 | $18.00 | $4.45 | 801 | $5.20 | 743 | $4.80 | $4.83 | 35 | 356 | 2026-05-19 | 200.51% | 0.9124 | 0.0387 | -0.1108 | 0.0033 | 0.0013 |
| RIOT260522P00018000 | put | 2026-05-22 | $18.00 | $0.01 | 1 | $0.10 | 1,669 | $0.04 | $0.06 | 27 | 1,380 | 2026-05-19 | 154.66% | -0.0437 | 0.0291 | -0.0489 | 0.0019 | -0.0001 |
| RIOT260522C00018500 | call | 2026-05-22 | $18.50 | $3.85 | 964 | $4.70 | 717 | $4.00 | $4.28 | 19 | 279 | 2026-05-19 | 166.36% | 0.9219 | 0.0428 | -0.0848 | 0.0030 | 0.0014 |
| RIOT260522P00018500 | put | 2026-05-22 | $18.50 | $0.00 | 0 | $0.19 | 1,490 | $0.07 | $0.01 | 9 | 258 | 2026-05-19 | 102.95% | -0.0134 | 0.0162 | -0.0120 | 0.0007 | -0.0000 |
| RIOT260522C00019000 | call | 2026-05-22 | $19.00 | $3.60 | 468 | $4.00 | 667 | $3.85 | $3.80 | 35 | 509 | 2026-05-19 | 155.63% | 0.9060 | 0.0525 | -0.0910 | 0.0034 | 0.0014 |
| RIOT260522P00019000 | put | 2026-05-22 | $19.00 | $0.05 | 530 | $0.08 | 214 | $0.06 | $0.07 | 114 | 3,953 | 2026-05-19 | 128.31% | -0.0583 | 0.0442 | -0.0510 | 0.0024 | -0.0001 |
| RIOT260522C00019500 | call | 2026-05-22 | $19.50 | $2.94 | 795 | $3.80 | 780 | $3.06 | $3.37 | 1 | 212 | 2026-05-19 | 155.63% | 0.8713 | 0.0658 | -0.1135 | 0.0043 | 0.0013 |
| RIOT260522P00019500 | put | 2026-05-22 | $19.50 | $0.07 | 632 | $0.10 | 5 | $0.11 | $0.09 | 23 | 240 | 2026-05-19 | 120.51% | -0.0769 | 0.0583 | -0.0593 | 0.0030 | -0.0001 |
| RIOT260522C00020000 | call | 2026-05-22 | $20.00 | $2.65 | 518 | $3.05 | 719 | $2.95 | $2.85 | 72 | 6,405 | 2026-05-19 | 132.22% | 0.8640 | 0.0804 | -0.1004 | 0.0045 | 0.0014 |
| RIOT260522P00020000 | put | 2026-05-22 | $20.00 | $0.10 | 671 | $0.16 | 367 | $0.13 | $0.13 | 127 | 756 | 2026-05-19 | 115.63% | -0.1075 | 0.0779 | -0.0729 | 0.0038 | -0.0002 |
| RIOT260522C00020500 | call | 2026-05-22 | $20.50 | $2.26 | 155 | $2.50 | 392 | $2.45 | $2.38 | 6 | 87 | 2026-05-19 | 120.51% | 0.8335 | 0.1009 | -0.1046 | 0.0051 | 0.0014 |
| RIOT260522P00020500 | put | 2026-05-22 | $20.50 | $0.17 | 581 | $0.20 | 32 | $0.19 | $0.18 | 316 | 259 | 2026-05-19 | 110.75% | -0.1482 | 0.1017 | -0.0873 | 0.0047 | -0.0003 |
| RIOT260522C00021000 | call | 2026-05-22 | $21.00 | $1.86 | 310 | $2.03 | 187 | $2.09 | $1.94 | 15 | 436 | 2026-05-19 | 111.73% | 0.7876 | 0.1265 | -0.1125 | 0.0060 | 0.0013 |
| RIOT260522P00021000 | put | 2026-05-22 | $21.00 | $0.26 | 103 | $0.31 | 61 | $0.28 | $0.29 | 1,207 | 2,375 | 2026-05-19 | 111.73% | -0.2124 | 0.1265 | -0.1104 | 0.0060 | -0.0004 |
| RIOT260522C00021500 | call | 2026-05-22 | $21.50 | $1.49 | 161 | $1.65 | 195 | $1.61 | $1.57 | 115 | 169 | 2026-05-19 | 109.78% | 0.7170 | 0.1501 | -0.1285 | 0.0069 | 0.0012 |
| RIOT260522P00021500 | put | 2026-05-22 | $21.50 | $0.38 | 72 | $0.41 | 272 | $0.41 | $0.40 | 419 | 1,898 | 2026-05-19 | 106.85% | -0.2786 | 0.1531 | -0.1221 | 0.0069 | -0.0006 |
| RIOT260522C00022000 | call | 2026-05-22 | $22.00 | $1.17 | 107 | $1.32 | 407 | $1.34 | $1.25 | 2,614 | 1,069 | 2026-05-19 | 109.78% | 0.6342 | 0.1669 | -0.1426 | 0.0077 | 0.0011 |
| RIOT260522P00022000 | put | 2026-05-22 | $22.00 | $0.50 | 538 | $0.63 | 410 | $0.56 | $0.56 | 1,399 | 3,223 | 2026-05-19 | 104.90% | -0.3615 | 0.1740 | -0.1336 | 0.0077 | -0.0007 |
| RIOT260522C00022500 | call | 2026-05-22 | $22.50 | $0.88 | 109 | $1.06 | 559 | $0.95 | $0.97 | 228 | 137 | 2026-05-19 | 109.78% | 0.5467 | 0.1758 | -0.1500 | 0.0081 | 0.0009 |
| RIOT260522P00022500 | put | 2026-05-22 | $22.50 | $0.74 | 475 | $0.86 | 493 | $0.79 | $0.80 | 847 | 506 | 2026-05-19 | 106.85% | -0.4531 | 0.1806 | -0.1437 | 0.0081 | -0.0009 |
| RIOT260522C00023000 | call | 2026-05-22 | $23.00 | $0.68 | 7 | $0.79 | 767 | $0.73 | $0.74 | 295 | 792 | 2026-05-19 | 109.78% | 0.4588 | 0.1761 | -0.1500 | 0.0081 | 0.0008 |
| RIOT260522P00023000 | put | 2026-05-22 | $23.00 | $0.99 | 133 | $1.11 | 233 | $1.05 | $1.05 | 249 | 11,534 | 2026-05-19 | 104.90% | -0.5449 | 0.1841 | -0.1409 | 0.0081 | -0.0011 |
| RIOT260522C00023500 | call | 2026-05-22 | $23.50 | $0.50 | 85 | $0.61 | 704 | $0.52 | $0.55 | 142 | 773 | 2026-05-19 | 109.78% | 0.3746 | 0.1682 | -0.1432 | 0.0078 | 0.0006 |
| RIOT260522P00023500 | put | 2026-05-22 | $23.50 | $1.27 | 367 | $1.43 | 178 | $1.38 | $1.35 | 246 | 1,583 | 2026-05-19 | 102.95% | -0.6358 | 0.1777 | -0.1307 | 0.0077 | -0.0013 |
| RIOT260522C00024000 | call | 2026-05-22 | $24.00 | $0.33 | 211 | $0.45 | 617 | $0.42 | $0.39 | 836 | 1,331 | 2026-05-19 | 107.83% | 0.2937 | 0.1555 | -0.1277 | 0.0071 | 0.0005 |
| RIOT260522P00024000 | put | 2026-05-22 | $24.00 | $1.58 | 465 | $1.81 | 255 | $1.45 | $1.70 | 98 | 11,469 | 2026-05-19 | 102.95% | -0.7166 | 0.1602 | -0.1175 | 0.0069 | -0.0015 |
| RIOT260522C00024500 | call | 2026-05-22 | $24.50 | $0.25 | 332 | $0.34 | 759 | $0.29 | $0.30 | 1,923 | 3,929 | 2026-05-19 | 111.73% | 0.2346 | 0.1338 | -0.1179 | 0.0063 | 0.0004 |
| RIOT260522P00024500 | put | 2026-05-22 | $24.50 | $2.03 | 356 | $2.19 | 72 | $1.82 | $2.11 | 6 | 1,504 | 2026-05-19 | 105.88% | -0.7791 | 0.1365 | -0.1056 | 0.0061 | -0.0016 |
| RIOT260522C00025000 | call | 2026-05-22 | $25.00 | $0.19 | 54 | $0.24 | 297 | $0.23 | $0.21 | 2,651 | 12,511 | 2026-05-19 | 111.73% | 0.1780 | 0.1136 | -0.1000 | 0.0053 | 0.0003 |
| RIOT260522P00025000 | put | 2026-05-22 | $25.00 | $2.43 | 478 | $2.63 | 197 | $2.25 | $2.53 | 124 | 1,041 | 2026-05-19 | 105.88% | -0.8364 | 0.1136 | -0.0873 | 0.0051 | -0.0018 |
| RIOT260522C00025500 | call | 2026-05-22 | $25.50 | $0.11 | 698 | $0.18 | 292 | $0.17 | $0.14 | 97 | 992 | 2026-05-19 | 110.75% | 0.1294 | 0.0927 | -0.0802 | 0.0043 | 0.0002 |
| RIOT260522P00025500 | put | 2026-05-22 | $25.50 | $2.66 | 512 | $3.15 | 319 | $0.00 | $2.91 | 0 | 24 | 2026-05-19 | 89.29% | -0.9226 | 0.0791 | -0.0419 | 0.0030 | -0.0020 |
| RIOT260522C00026000 | call | 2026-05-22 | $26.00 | $0.11 | 10 | $0.15 | 559 | $0.12 | $0.13 | 215 | 1,130 | 2026-05-19 | 120.51% | 0.1137 | 0.0778 | -0.0796 | 0.0040 | 0.0002 |
| RIOT260522P00026000 | put | 2026-05-22 | $26.00 | $2.96 | 752 | $3.60 | 305 | $3.35 | $3.28 | 7 | 117 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0026 | 0.0000 | -0.0021 |
| RIOT260522C00026500 | call | 2026-05-22 | $26.50 | $0.03 | 1,074 | $0.13 | 479 | $0.09 | $0.08 | 70 | 3,250 | 2026-05-19 | 116.61% | 0.0762 | 0.0598 | -0.0573 | 0.0029 | 0.0001 |
| RIOT260522P00026500 | put | 2026-05-22 | $26.50 | $3.40 | 331 | $4.20 | 332 | $0.00 | $3.80 | 0 | 54 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0026 | 0.0000 | -0.0022 |
| RIOT260522C00027000 | call | 2026-05-22 | $27.00 | $0.06 | 54 | $0.09 | 444 | $0.08 | $0.07 | 123 | 3,046 | 2026-05-19 | 123.44% | 0.0651 | 0.0501 | -0.0538 | 0.0026 | 0.0001 |
| RIOT260522P00027000 | put | 2026-05-22 | $27.00 | $3.90 | 172 | $4.55 | 105 | $0.00 | $4.22 | 0 | 6 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0027 | 0.0000 | -0.0022 |
| RIOT260522C00027500 | call | 2026-05-22 | $27.50 | $0.04 | 251 | $0.09 | 1 | $0.06 | $0.07 | 174 | 743 | 2026-05-19 | 133.19% | 0.0611 | 0.0442 | -0.0552 | 0.0025 | 0.0001 |
| RIOT260522P00027500 | put | 2026-05-22 | $27.50 | $4.35 | 176 | $5.20 | 175 | $0.00 | $4.78 | 0 | 6 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0027 | 0.0000 | -0.0023 |
| RIOT260522C00028000 | call | 2026-05-22 | $28.00 | $0.00 | 0 | $0.05 | 20 | $0.03 | $0.01 | 20 | 420 | 2026-05-19 | 103.92% | 0.0138 | 0.0165 | -0.0126 | 0.0007 | 0.0000 |
| RIOT260522P00028000 | put | 2026-05-22 | $28.00 | $4.80 | 177 | $5.70 | 173 | $0.00 | $5.25 | 0 | 3 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0028 | 0.0000 | -0.0023 |
| RIOT260522C00028500 | call | 2026-05-22 | $28.50 | $0.02 | 35 | $0.09 | 1,600 | $0.03 | $0.06 | 123 | 933 | 2026-05-19 | 147.83% | 0.0498 | 0.0339 | -0.0521 | 0.0021 | 0.0001 |
| RIOT260522P00028500 | put | 2026-05-22 | $28.50 | $5.30 | 174 | $6.10 | 158 | $0.00 | $5.70 | 0 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0028 | 0.0000 | -0.0023 |
| RIOT260522C00029000 | call | 2026-05-22 | $29.00 | $0.01 | 263 | $0.03 | 1 | $0.03 | $0.02 | 6 | 368 | 2026-05-19 | 130.27% | 0.0210 | 0.0189 | -0.0226 | 0.0010 | 0.0000 |
| RIOT260522P00029000 | put | 2026-05-22 | $29.00 | $5.85 | 174 | $6.60 | 183 | $0.00 | $6.22 | 0 | 5 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0029 | 0.0000 | -0.0024 |
| RIOT260522C00029500 | call | 2026-05-22 | $29.50 | $0.00 | 0 | $0.25 | 1,280 | $0.06 | $0.01 | 61 | 22 | 2026-05-19 | 125.39% | 0.0117 | 0.0119 | -0.0131 | 0.0006 | 0.0000 |
| RIOT260522P00029500 | put | 2026-05-22 | $29.50 | $6.10 | 130 | $7.10 | 140 | $0.00 | $6.60 | 0 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0029 | 0.0000 | -0.0024 |
| RIOT260522C00030000 | call | 2026-05-22 | $30.00 | $0.00 | 0 | $0.11 | 1,575 | $0.01 | $0.01 | 43 | 774 | 2026-05-19 | 132.22% | 0.0112 | 0.0108 | -0.0133 | 0.0006 | 0.0000 |
| RIOT260522P00030000 | put | 2026-05-22 | $30.00 | $6.80 | 130 | $7.60 | 143 | $0.00 | $7.20 | 0 | 5 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0030 | 0.0000 | -0.0025 |
| RIOT260522C00030500 | call | 2026-05-22 | $30.50 | $0.00 | 0 | $0.15 | 2,000 | $0.01 | $0.01 | 26 | 568 | 2026-05-19 | 139.04% | 0.0108 | 0.0100 | -0.0136 | 0.0006 | 0.0000 |
| RIOT260522P00030500 | put | 2026-05-22 | $30.50 | $7.30 | 129 | $8.05 | 127 | $0.00 | $7.68 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0030 | 0.0000 | -0.0025 |
| RIOT260522C00031000 | call | 2026-05-22 | $31.00 | $0.00 | 0 | $0.44 | 1,804 | $0.05 | $0.01 | 0 | 42 | 2026-05-19 | 144.90% | 0.0101 | 0.0090 | -0.0134 | 0.0006 | 0.0000 |
| RIOT260522P00031000 | put | 2026-05-22 | $31.00 | $7.80 | 141 | $9.35 | 151 | $0.00 | $8.57 | 0 | 2 | 2026-05-19 | 249.29% | -0.8989 | 0.0346 | -0.1480 | 0.0036 | -0.0024 |
| RIOT260522C00031500 | call | 2026-05-22 | $31.50 | $0.00 | 0 | $0.19 | 1,744 | $0.10 | $0.01 | 0 | 3 | 2026-05-19 | 151.73% | 0.0099 | 0.0085 | -0.0138 | 0.0005 | 0.0000 |
| RIOT260522P00031500 | put | 2026-05-22 | $31.50 | $8.30 | 138 | $9.85 | 153 | $0.00 | $9.07 | 0 | 0 | 2026-05-19 | 258.07% | -0.9019 | 0.0327 | -0.1499 | 0.0036 | -0.0024 |
| RIOT260522C00032000 | call | 2026-05-22 | $32.00 | $0.00 | 0 | $0.13 | 1,597 | $0.01 | $0.01 | 3 | 78 | 2026-05-19 | 157.58% | 0.0095 | 0.0078 | -0.0137 | 0.0005 | 0.0000 |
| RIOT260522P00032000 | put | 2026-05-22 | $32.00 | $8.80 | 132 | $10.35 | 151 | $0.00 | $9.57 | 0 | 2 | 2026-05-19 | 266.85% | -0.9044 | 0.0310 | -0.1520 | 0.0035 | -0.0025 |
| RIOT260522C00033000 | call | 2026-05-22 | $33.00 | $0.00 | 0 | $0.18 | 1,725 | $0.06 | $0.01 | 5 | 10 | 2026-05-19 | 170.26% | 0.0091 | 0.0070 | -0.0144 | 0.0005 | 0.0000 |
| RIOT260522P00033000 | put | 2026-05-22 | $33.00 | $9.80 | 131 | $11.35 | 152 | $0.00 | $10.57 | 0 | 2 | 2026-05-19 | 284.41% | -0.9083 | 0.0282 | -0.1571 | 0.0034 | -0.0026 |
| RIOT260522C00034000 | call | 2026-05-22 | $34.00 | $0.00 | 0 | $0.02 | 2 | $0.01 | $0.01 | 2 | 8 | 2026-05-19 | 181.00% | 0.0084 | 0.0061 | -0.0141 | 0.0005 | 0.0000 |
| RIOT260522P00034000 | put | 2026-05-22 | $34.00 | $10.65 | 130 | $12.35 | 152 | $0.00 | $11.50 | 0 | 2 | 2026-05-19 | 277.58% | -0.9316 | 0.0231 | -0.1220 | 0.0027 | -0.0027 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 118 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Riot Platforms Inc, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current RIOT options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's RIOT options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
