Options Chain for RIOT PLATFORMS INC COM (RIOT) - $18.63 as of 9/3/2026 9:12:54 AM 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 | 11.40 | 13.30 | 12.35 | % | 1.54 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 9.00 | 10.40 | 12.40 | 11.40 | % | 1.27 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 10.00 | 9.45 | 11.05 | 10.25 | % | 1.02 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 11.00 | 8.45 | 10.45 | 9.45 | % | 0.86 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 12.00 | 7.45 | 9.10 | 8.28 | % | 0.69 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 13.00 | 6.50 | 8.00 | 7.25 | 6.25 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.32 | 0.96 | 0.02 | -0.01 | 8/31/2026 | 9/3/2026 10:59:07 AM EST |
| 14.00 | 5.55 | 7.05 | 6.30 | % | 0.45 | 0 | 0 | 1.22 | 0.93 | 0.03 | -0.01 | 9/3/2026 10:59:07 AM EST | |||
| 15.00 | 5.60 | 6.15 | 5.88 | 4.03 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.09 | 0.89 | 0.04 | -0.01 | 8/31/2026 | 9/3/2026 10:59:07 AM EST |
| 16.00 | 3.85 | 5.30 | 4.58 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.07 | 0.83 | 0.05 | -0.02 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 17.00 | 3.95 | 4.50 | 4.23 | 2.78 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.88 | 0.77 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 18.00 | 3.50 | 3.80 | 3.65 | 3.40 | +1.71 | +101.19% | 0.20 | 10 | 39 | 0.86 | 0.71 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 19.00 | 2.85 | 3.15 | 3.00 | 2.70 | +0.95 | +54.29% | 0.16 | 11 | 14 | 0.85 | 0.63 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 20.00 | 2.29 | 2.58 | 2.44 | 1.94 | +0.54 | +38.58% | 0.12 | 3 | 45 | 0.84 | 0.56 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 21.00 | 1.82 | 2.11 | 1.97 | 1.92 | +1.19 | +163.02% | 0.09 | 32 | 5 | 0.85 | 0.48 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 22.00 | 1.43 | 1.75 | 1.59 | 1.13 | +0.14 | +14.15% | 0.07 | 1 | 6 | 0.83 | 0.41 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 23.00 | 1.12 | 1.39 | 1.26 | 1.00 | +0.48 | +92.31% | 0.05 | 1 | 28 | 0.83 | 0.34 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 24.00 | 0.87 | 1.19 | 1.03 | 0.50 | +0.02 | +4.17% | 0.04 | 1 | 42 | 0.82 | 0.28 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 25.00 | 0.68 | 0.92 | 0.80 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.84 | 0.22 | 0.06 | -0.02 | 8/31/2026 | 9/3/2026 10:59:07 AM EST |
| 26.00 | 0.54 | 0.70 | 0.62 | 0.54 | +0.25 | +86.21% | 0.02 | 51 | 3,524 | 0.84 | 0.18 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 27.00 | 0.42 | 0.60 | 0.51 | 0.40 | +0.21 | +110.53% | 0.02 | 1 | 8 | 0.83 | 0.14 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 28.00 | 0.30 | 0.46 | 0.38 | 0.21 | % | 0.01 | 1 | 0 | 0.85 | 0.11 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 10:59:07 AM EST | |
| 29.00 | 0.26 | 0.36 | 0.31 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.03 | -0.01 | 9/3/2026 10:59:07 AM EST | |||
| 30.00 | 0.01 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.06 | 0.02 | -0.01 | 9/2/2026 | 9/3/2026 10:59:07 AM 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 9/3/2026 10:59:07 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | -0.02 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 13.00 | 0.03 | 0.18 | 0.11 | 0.17 | +0.02 | +13.34% | 0.01 | 2 | 15 | 0.84 | -0.04 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 14.00 | 0.01 | 0.38 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | -0.07 | 0.03 | -0.01 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 15.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.25 | -50.00% | 0.02 | 21 | 18 | 0.89 | -0.12 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 16.00 | 0.38 | 0.50 | 0.44 | 0.46 | -0.25 | -35.22% | 0.03 | 6,295 | 20 | 0.82 | -0.17 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 17.00 | 0.58 | 0.76 | 0.67 | 0.79 | -0.46 | -36.80% | 0.04 | 1 | 23 | 0.84 | -0.23 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 18.00 | 0.87 | 0.98 | 0.93 | 0.95 | -0.50 | -34.49% | 0.05 | 60 | 66 | 0.83 | -0.29 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 19.00 | 1.23 | 1.50 | 1.37 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.84 | -0.37 | 0.07 | -0.03 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 20.00 | 1.71 | 1.87 | 1.79 | 3.28 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.82 | -0.44 | 0.08 | -0.03 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 21.00 | 2.19 | 2.50 | 2.35 | 3.16 | +0.95 | +42.99% | 0.11 | 3 | 1 | 0.82 | -0.52 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST |
| 22.00 | 2.82 | 3.15 | 2.99 | 4.89 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | -0.59 | 0.08 | -0.03 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 23.00 | 3.50 | 3.80 | 3.65 | 4.05 | % | 0.16 | 1 | 0 | 0.81 | -0.66 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 10:59:07 AM EST | |
| 24.00 | 4.20 | 4.55 | 4.38 | % | 0.18 | 0 | 0 | 0.80 | -0.72 | 0.07 | -0.02 | 9/3/2026 10:59:07 AM EST | |||
| 25.00 | 5.00 | 5.30 | 5.15 | 6.81 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | -0.78 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 10:59:07 AM EST |
| 26.00 | 5.75 | 6.15 | 5.95 | % | 0.23 | 0 | 0 | 1.13 | -0.82 | 0.05 | -0.02 | 9/3/2026 10:59:07 AM EST | |||
| 27.00 | 6.55 | 8.85 | 7.70 | % | 0.29 | 0 | 0 | 1.18 | -0.86 | 0.04 | -0.01 | 9/3/2026 10:59:07 AM EST | |||
| 28.00 | 7.50 | 9.75 | 8.63 | % | 0.31 | 0 | 0 | 1.62 | -0.89 | 0.04 | -0.01 | 9/3/2026 10:59:07 AM EST | |||
| 29.00 | 8.40 | 10.30 | 9.35 | % | 0.32 | 0 | 0 | 1.52 | -0.92 | 0.03 | -0.01 | 9/3/2026 10:59:07 AM EST | |||
| 30.00 | 9.35 | 10.85 | 10.10 | 9.18 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.68 | -0.94 | 0.02 | -0.01 | 8/27/2026 | 9/3/2026 10:59:07 AM EST |