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 $24.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIOT260717C00015000 | call | 2026-07-17 | $15.00 | $7.70 | 689 | $8.95 | 294 | $8.70 | $8.32 | 1 | 0 | 2026-05-19 | 101.00% | 0.8910 | 0.0203 | -0.0157 | 0.0170 | 0.0192 |
| RIOT260717P00015000 | put | 2026-07-17 | $15.00 | $0.15 | 2,908 | $0.80 | 3,125 | $0.46 | $0.48 | 3 | 10 | 2026-05-19 | 95.14% | -0.0997 | 0.0202 | -0.0126 | 0.0159 | -0.0044 |
| RIOT260717C00016000 | call | 2026-07-17 | $16.00 | $6.20 | 1,044 | $7.95 | 909 | $7.15 | $7.08 | 2 | 1 | 2026-05-19 | 75.63% | 0.9055 | 0.0244 | -0.0112 | 0.0153 | 0.0217 |
| RIOT260717P00016000 | put | 2026-07-17 | $16.00 | $0.49 | 1,875 | $0.65 | 342 | $0.57 | $0.57 | 4 | 5 | 2026-05-19 | 88.31% | -0.1205 | 0.0250 | -0.0134 | 0.0183 | -0.0053 |
| RIOT260717C00017000 | call | 2026-07-17 | $17.00 | $5.50 | 1,132 | $7.10 | 930 | $6.26 | $6.30 | 1 | 7 | 2026-05-19 | 76.61% | 0.8652 | 0.0311 | -0.0141 | 0.0198 | 0.0215 |
| RIOT260717P00017000 | put | 2026-07-17 | $17.00 | $0.49 | 3,141 | $1.07 | 2,649 | $0.88 | $0.78 | 8 | 2,217 | 2026-05-19 | 87.34% | -0.1565 | 0.0302 | -0.0157 | 0.0218 | -0.0070 |
| RIOT260717C00018000 | call | 2026-07-17 | $18.00 | $5.60 | 736 | $6.10 | 780 | $5.85 | $5.85 | 23 | 18 | 2026-05-19 | 89.29% | 0.7982 | 0.0346 | -0.0206 | 0.0256 | 0.0198 |
| RIOT260717P00018000 | put | 2026-07-17 | $18.00 | $1.00 | 758 | $1.09 | 142 | $1.15 | $1.04 | 144 | 4 | 2026-05-19 | 87.34% | -0.1988 | 0.0351 | -0.0182 | 0.0254 | -0.0090 |
| RIOT260717C00019000 | call | 2026-07-17 | $19.00 | $5.00 | 7 | $5.60 | 1,296 | $4.98 | $5.30 | 4 | 8 | 2026-05-19 | 93.19% | 0.7490 | 0.0375 | -0.0241 | 0.0290 | 0.0188 |
| RIOT260717P00019000 | put | 2026-07-17 | $19.00 | $1.30 | 159 | $1.49 | 935 | $1.44 | $1.40 | 14 | 13 | 2026-05-19 | 87.34% | -0.2445 | 0.0395 | -0.0205 | 0.0286 | -0.0112 |
| RIOT260717C00020000 | call | 2026-07-17 | $20.00 | $4.35 | 493 | $4.85 | 1,042 | $4.00 | $4.60 | 4 | 23 | 2026-05-19 | 89.29% | 0.7060 | 0.0424 | -0.0249 | 0.0314 | 0.0184 |
| RIOT260717P00020000 | put | 2026-07-17 | $20.00 | $1.67 | 104 | $1.93 | 1,398 | $1.84 | $1.80 | 4 | 64 | 2026-05-19 | 88.31% | -0.2933 | 0.0428 | -0.0226 | 0.0313 | -0.0137 |
| RIOT260717C00021000 | call | 2026-07-17 | $21.00 | $3.80 | 583 | $4.15 | 813 | $4.03 | $3.98 | 0 | 53 | 2026-05-19 | 86.36% | 0.6583 | 0.0467 | -0.0255 | 0.0334 | 0.0177 |
| RIOT260717P00021000 | put | 2026-07-17 | $21.00 | $2.10 | 106 | $2.30 | 973 | $2.15 | $2.20 | 34 | 2,095 | 2026-05-19 | 86.36% | -0.3417 | 0.0467 | -0.0235 | 0.0334 | -0.0161 |
| RIOT260717C00022000 | call | 2026-07-17 | $22.00 | $3.30 | 33 | $3.50 | 254 | $3.45 | $3.40 | 94 | 15 | 2026-05-19 | 84.41% | 0.6072 | 0.0500 | -0.0261 | 0.0350 | 0.0167 |
| RIOT260717P00022000 | put | 2026-07-17 | $22.00 | $2.58 | 91 | $2.69 | 227 | $0.00 | $2.63 | 0 | 14 | 2026-05-19 | 84.41% | -0.3928 | 0.0500 | -0.0239 | 0.0350 | -0.0186 |
| RIOT260717C00023000 | call | 2026-07-17 | $23.00 | $2.88 | 70 | $3.05 | 548 | $3.12 | $2.96 | 81 | 81 | 2026-05-19 | 84.41% | 0.5561 | 0.0514 | -0.0267 | 0.0360 | 0.0156 |
| RIOT260717P00023000 | put | 2026-07-17 | $23.00 | $3.10 | 73 | $3.25 | 185 | $3.47 | $3.17 | 1 | 48 | 2026-05-19 | 84.41% | -0.4439 | 0.0514 | -0.0244 | 0.0360 | -0.0214 |
| RIOT260717C00024000 | call | 2026-07-17 | $24.00 | $2.48 | 87 | $2.61 | 129 | $2.71 | $2.54 | 60 | 69 | 2026-05-19 | 83.44% | 0.5048 | 0.0525 | -0.0266 | 0.0363 | 0.0144 |
| RIOT260717P00024000 | put | 2026-07-17 | $24.00 | $3.70 | 70 | $3.85 | 161 | $0.00 | $3.78 | 0 | 60 | 2026-05-19 | 84.41% | -0.4937 | 0.0519 | -0.0245 | 0.0363 | -0.0242 |
| RIOT260717C00025000 | call | 2026-07-17 | $25.00 | $2.07 | 865 | $2.26 | 146 | $2.25 | $2.17 | 44 | 31 | 2026-05-19 | 83.44% | 0.4563 | 0.0522 | -0.0263 | 0.0361 | 0.0132 |
| RIOT260717P00025000 | put | 2026-07-17 | $25.00 | $4.30 | 72 | $4.50 | 244 | $0.00 | $4.40 | 0 | 1 | 2026-05-19 | 83.44% | -0.5437 | 0.0522 | -0.0239 | 0.0361 | -0.0270 |
| RIOT260717C00026000 | call | 2026-07-17 | $26.00 | $1.84 | 59 | $1.95 | 225 | $1.79 | $1.90 | 2 | 29 | 2026-05-19 | 84.41% | 0.4129 | 0.0507 | -0.0261 | 0.0355 | 0.0120 |
| RIOT260717P00026000 | put | 2026-07-17 | $26.00 | $5.00 | 95 | $5.20 | 239 | $0.00 | $5.10 | 0 | 0 | 2026-05-19 | 84.41% | -0.5871 | 0.0507 | -0.0235 | 0.0355 | -0.0297 |
| RIOT260717C00027000 | call | 2026-07-17 | $27.00 | $1.57 | 316 | $1.68 | 169 | $1.34 | $1.62 | 1 | 4 | 2026-05-19 | 83.44% | 0.3673 | 0.0496 | -0.0249 | 0.0343 | 0.0109 |
| RIOT260717P00027000 | put | 2026-07-17 | $27.00 | $5.70 | 105 | $5.95 | 181 | $0.00 | $5.83 | 0 | 0 | 2026-05-19 | 84.41% | -0.6298 | 0.0491 | -0.0226 | 0.0344 | -0.0325 |
| RIOT260717C00028000 | call | 2026-07-17 | $28.00 | $1.34 | 271 | $1.45 | 85 | $1.46 | $1.40 | 10 | 270 | 2026-05-19 | 84.41% | 0.3305 | 0.0471 | -0.0242 | 0.0330 | 0.0098 |
| RIOT260717P00028000 | put | 2026-07-17 | $28.00 | $6.30 | 587 | $6.75 | 217 | $0.00 | $6.53 | 0 | 2 | 2026-05-19 | 82.46% | -0.6761 | 0.0479 | -0.0207 | 0.0327 | -0.0353 |
| RIOT260717C00029000 | call | 2026-07-17 | $29.00 | $0.97 | 1,773 | $1.27 | 166 | $1.31 | $1.12 | 4 | 3 | 2026-05-19 | 81.49% | 0.2832 | 0.0456 | -0.0218 | 0.0308 | 0.0086 |
| RIOT260717P00029000 | put | 2026-07-17 | $29.00 | $7.15 | 380 | $7.60 | 421 | $0.00 | $7.38 | 0 | 0 | 2026-05-19 | 84.41% | -0.7060 | 0.0448 | -0.0201 | 0.0314 | -0.0378 |
| RIOT260717C00030000 | call | 2026-07-17 | $30.00 | $0.98 | 224 | $1.09 | 92 | $1.07 | $1.04 | 33 | 79 | 2026-05-19 | 84.41% | 0.2605 | 0.0423 | -0.0216 | 0.0296 | 0.0079 |
| RIOT260717P00030000 | put | 2026-07-17 | $30.00 | $7.85 | 719 | $8.45 | 390 | $0.00 | $8.15 | 0 | 0 | 2026-05-19 | 82.46% | -0.7469 | 0.0426 | -0.0179 | 0.0291 | -0.0405 |
| RIOT260717C00031000 | call | 2026-07-17 | $31.00 | $0.83 | 475 | $1.04 | 492 | $0.00 | $0.94 | 0 | 0 | 2026-05-19 | 86.36% | 0.2376 | 0.0393 | -0.0210 | 0.0282 | 0.0072 |
| RIOT260717P00031000 | put | 2026-07-17 | $31.00 | $8.50 | 820 | $10.05 | 901 | $0.00 | $9.28 | 0 | 1 | 2026-05-19 | 92.22% | -0.7408 | 0.0386 | -0.0204 | 0.0295 | -0.0421 |
| RIOT260717C00032000 | call | 2026-07-17 | $32.00 | $0.64 | 898 | $0.81 | 2 | $0.79 | $0.73 | 1 | 18 | 2026-05-19 | 83.44% | 0.1989 | 0.0367 | -0.0183 | 0.0254 | 0.0061 |
| RIOT260717P00032000 | put | 2026-07-17 | $32.00 | $9.35 | 677 | $11.05 | 827 | $0.00 | $10.20 | 0 | 0 | 2026-05-19 | 95.14% | -0.7572 | 0.0361 | -0.0202 | 0.0285 | -0.0442 |
| RIOT260717C00033000 | call | 2026-07-17 | $33.00 | $0.60 | 726 | $0.80 | 1,039 | $0.68 | $0.70 | 36 | 64 | 2026-05-19 | 87.34% | 0.1894 | 0.0341 | -0.0186 | 0.0247 | 0.0058 |
| RIOT260717P00033000 | put | 2026-07-17 | $33.00 | $10.05 | 561 | $11.85 | 681 | $0.00 | $10.95 | 0 | 0 | 2026-05-19 | 90.27% | -0.7995 | 0.0341 | -0.0166 | 0.0255 | -0.0470 |
| RIOT260717C00035000 | call | 2026-07-17 | $35.00 | $0.42 | 989 | $0.80 | 1,910 | $0.51 | $0.61 | 219 | 100 | 2026-05-19 | 91.24% | 0.1617 | 0.0295 | -0.0175 | 0.0223 | 0.0049 |
| RIOT260717P00035000 | put | 2026-07-17 | $35.00 | $11.70 | 656 | $13.35 | 618 | $0.00 | $12.52 | 0 | 0 | 2026-05-19 | 79.53% | -0.8817 | 0.0273 | -0.0089 | 0.0180 | -0.0525 |
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.
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.
