Options Chain for RIOT PLATFORMS INC COM (RIOT) - $23.57 as of 9/25/2026 6:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 13.85 | 16.15 | 15.00 | 14.95 | -1.12 | -6.97% | 1.88 | 4 | 3 | 7.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 9.00 | 12.90 | 15.00 | 13.95 | 13.95 | -2.05 | -12.82% | 1.55 | 4 | 12 | 6.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 10.00 | 11.85 | 14.05 | 12.95 | 12.99 | -2.15 | -14.21% | 1.29 | 2 | 11 | 6.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 11.00 | 11.15 | 13.85 | 12.50 | 10.59 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:00 PM EST |
| 12.00 | 10.15 | 12.15 | 11.15 | 12.17 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 13.00 | 8.65 | 11.15 | 9.90 | 12.17 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 14.00 | 7.65 | 10.15 | 8.90 | 9.47 | 0.00 | 0.00% | 0.64 | 0 | 6 | 4.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 15.00 | 7.30 | 8.75 | 8.03 | 7.85 | +2.95 | +60.21% | 0.54 | 1 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 15.50 | 6.15 | 8.75 | 7.45 | % | 0.48 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 16.00 | 6.70 | 8.10 | 7.40 | 6.65 | -1.92 | -22.41% | 0.46 | 12 | 76 | 3.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 16.50 | 5.15 | 7.75 | 6.45 | 8.20 | 0.00 | 0.00% | 0.39 | 0 | 7 | 3.35 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 17.00 | 5.65 | 6.45 | 6.05 | 5.97 | -1.97 | -24.82% | 0.36 | 1 | 23 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 17.50 | 4.90 | 6.90 | 5.90 | 5.50 | +2.83 | +106.00% | 0.34 | 45 | 45 | 3.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 18.00 | 4.55 | 5.60 | 5.08 | 5.89 | 0.00 | 0.00% | 0.28 | 0 | 59 | 2.01 | 0.99 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 18.50 | 3.85 | 5.55 | 4.70 | 4.55 | -1.95 | -30.00% | 0.25 | 32 | 81 | 2.38 | 0.98 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 19.00 | 3.70 | 5.30 | 4.50 | 4.00 | -2.10 | -34.43% | 0.24 | 34 | 794 | 2.47 | 0.97 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 19.50 | 2.79 | 4.80 | 3.80 | 3.50 | -1.75 | -33.34% | 0.19 | 32 | 26 | 2.30 | 0.95 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 20.00 | 2.90 | 3.75 | 3.33 | 3.09 | -0.91 | -22.75% | 0.17 | 166 | 302 | 1.57 | 0.92 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 20.50 | 2.48 | 2.77 | 2.63 | 2.70 | -0.89 | -24.80% | 0.13 | 19 | 45 | 0.89 | 0.88 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.00 | 2.02 | 2.55 | 2.29 | 2.24 | -0.81 | -26.56% | 0.11 | 51 | 812 | 1.07 | 0.83 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.50 | 1.68 | 2.17 | 1.93 | 1.98 | -0.74 | -27.21% | 0.09 | 51 | 174 | 0.77 | 0.76 | 0.13 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 22.00 | 1.44 | 1.64 | 1.54 | 1.50 | -0.48 | -24.25% | 0.07 | 311 | 1,199 | 0.75 | 0.69 | 0.15 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 22.50 | 1.19 | 1.27 | 1.23 | 1.22 | -0.63 | -34.06% | 0.05 | 447 | 334 | 0.75 | 0.61 | 0.16 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.00 | 0.95 | 1.00 | 0.98 | 0.96 | -0.46 | -32.40% | 0.04 | 1,605 | 409 | 0.75 | 0.53 | 0.17 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.50 | 0.72 | 0.80 | 0.76 | 0.80 | -0.31 | -27.93% | 0.03 | 2,563 | 3,133 | 0.76 | 0.45 | 0.16 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.00 | 0.56 | 0.60 | 0.58 | 0.57 | -0.33 | -36.67% | 0.02 | 6,494 | 12,672 | 0.76 | 0.37 | 0.15 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.50 | 0.42 | 0.46 | 0.44 | 0.43 | -0.27 | -38.58% | 0.02 | 2,785 | 350 | 0.77 | 0.30 | 0.14 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.23 | -42.60% | 0.01 | 2,650 | 6,062 | 0.77 | 0.24 | 0.13 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.23 | -48.94% | 0.01 | 278 | 359 | 0.78 | 0.19 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 26.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.18 | -50.00% | 0.01 | 297 | 16,968 | 0.81 | 0.15 | 0.09 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 26.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.16 | -57.15% | 0.01 | 68 | 214 | 0.82 | 0.12 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 830 | 472 | 0.82 | 0.09 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 27.50 | 0.06 | 0.28 | 0.17 | 0.06 | -0.14 | -70.00% | 0.01 | 134 | 200 | 0.98 | 0.07 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 13 | 506 | 0.83 | 0.05 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 28.50 | 0.01 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.86 | 0.04 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 169 | 408 | 0.88 | 0.03 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 29.50 | 0.01 | 0.30 | 0.16 | 0.05 | -0.04 | -44.45% | 0.01 | 19 | 11 | 1.13 | 0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 187 | 1.13 | 0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.70 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 91 | 37 | 0.91 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.04 | -80.00% | 0.01 | 5 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 106 | 7.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 212 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 7,076 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 280 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 52 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 883 | 1.03 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 38 | 27 | 0.83 | -0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 47 | 4,577 | 0.79 | -0.03 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 19.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 114 | 210 | 0.79 | -0.05 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 20.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 260 | 400 | 0.75 | -0.08 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 20.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 198 | 72 | 0.75 | -0.12 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.00 | 0.20 | 0.26 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 581 | 942 | 0.74 | -0.17 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.50 | 0.30 | 0.44 | 0.37 | 0.36 | +0.05 | +16.13% | 0.02 | 305 | 95 | 0.76 | -0.24 | 0.13 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 22.00 | 0.49 | 0.55 | 0.52 | 0.50 | +0.06 | +13.64% | 0.02 | 972 | 717 | 0.76 | -0.31 | 0.15 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 22.50 | 0.63 | 0.77 | 0.70 | 0.72 | +0.18 | +33.34% | 0.03 | 3,945 | 589 | 0.75 | -0.39 | 0.16 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.00 | 0.91 | 0.95 | 0.93 | 0.94 | +0.30 | +46.88% | 0.04 | 1,277 | 592 | 0.75 | -0.47 | 0.17 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.50 | 1.16 | 1.35 | 1.26 | 1.25 | +0.33 | +35.87% | 0.05 | 4,022 | 192 | 0.78 | -0.55 | 0.16 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.00 | 1.51 | 1.67 | 1.59 | 1.53 | +0.19 | +14.18% | 0.07 | 289 | 826 | 0.80 | -0.63 | 0.15 | -0.07 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.50 | 1.28 | 2.05 | 1.67 | 1.70 | +0.16 | +10.39% | 0.07 | 28 | 527 | 0.89 | -0.70 | 0.14 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.00 | 1.89 | 2.61 | 2.25 | 2.40 | +0.36 | +17.65% | 0.09 | 1,643 | 566 | 1.06 | -0.76 | 0.13 | -0.06 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.50 | 2.15 | 3.50 | 2.83 | 3.11 | +0.73 | +30.68% | 0.11 | 3 | 377 | 1.52 | -0.81 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 26.00 | 2.75 | 3.60 | 3.18 | 3.70 | +0.91 | +32.62% | 0.12 | 3 | 114 | 1.27 | -0.85 | 0.09 | -0.04 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 26.50 | 2.85 | 4.10 | 3.48 | 2.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.37 | -0.88 | 0.08 | -0.04 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 27.00 | 2.90 | 5.20 | 4.05 | 4.50 | +1.22 | +37.20% | 0.15 | 25 | 14 | 2.02 | -0.91 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 27.50 | 4.35 | 5.85 | 5.10 | 4.63 | +0.92 | +24.80% | 0.19 | 4 | 4 | 2.25 | -0.93 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 28.00 | 4.10 | 5.30 | 4.70 | 5.10 | -0.10 | -1.93% | 0.17 | 4 | 2 | 1.31 | -0.95 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 28.50 | 5.25 | 6.85 | 6.05 | % | 0.21 | 0 | 0 | 2.44 | -0.96 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 29.00 | 5.55 | 7.35 | 6.45 | 10.15 | 0.00 | 0.00% | 0.22 | 0 | 54 | 2.53 | -0.97 | 0.03 | -0.01 | 9/3/2026 | 9/25/2026 4:00:00 PM EST |
| 29.50 | 6.25 | 7.95 | 7.10 | % | 0.24 | 0 | 0 | 2.71 | -0.98 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 30.00 | 6.75 | 8.35 | 7.55 | 5.66 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.71 | -0.99 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 30.50 | 7.25 | 8.85 | 8.05 | % | 0.26 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 31.00 | 7.70 | 9.30 | 8.50 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.82 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 31.50 | 7.80 | 9.80 | 8.80 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 32.00 | 7.80 | 10.30 | 9.05 | % | 0.28 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 33.00 | 9.30 | 11.30 | 10.30 | % | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 34.00 | 10.30 | 12.50 | 11.40 | % | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 35.00 | 11.30 | 13.50 | 12.40 | % | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST |