Options Chain for RIOT PLATFORMS INC COM (RIOT) - $21.80 as of 9/8/2026 3:16:51 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 | 12.80 | 16.65 | 14.73 | % | 1.84 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 9.00 | 12.00 | 15.65 | 13.83 | % | 1.54 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 10.00 | 10.80 | 14.65 | 12.73 | % | 1.27 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 11.00 | 9.80 | 13.65 | 11.73 | % | 1.07 | 0 | 0 | 2.98 | 0.99 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 12.00 | 9.05 | 12.70 | 10.88 | % | 0.91 | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 13.00 | 8.50 | 10.55 | 9.53 | % | 0.73 | 0 | 0 | 1.68 | 0.97 | 0.01 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 14.00 | 7.15 | 9.60 | 8.38 | % | 0.60 | 0 | 0 | 1.54 | 0.95 | 0.01 | -0.01 | 9/8/2026 12:59:03 PM EST | |||
| 15.00 | 6.80 | 8.60 | 7.70 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.38 | 0.93 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 12:59:03 PM EST |
| 16.00 | 5.30 | 7.70 | 6.50 | % | 0.41 | 0 | 0 | 1.28 | 0.90 | 0.03 | -0.01 | 9/8/2026 12:59:03 PM EST | |||
| 17.00 | 4.80 | 6.90 | 5.85 | % | 0.34 | 0 | 0 | 1.22 | 0.86 | 0.03 | -0.02 | 9/8/2026 12:59:03 PM EST | |||
| 18.00 | 4.95 | 5.95 | 5.45 | 5.40 | +0.81 | +17.65% | 0.30 | 27 | 4 | 0.91 | 0.81 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 19.00 | 3.45 | 5.20 | 4.33 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.09 | 0.76 | 0.04 | -0.02 | 9/4/2026 | 9/8/2026 12:59:03 PM EST |
| 20.00 | 3.55 | 4.50 | 4.03 | 3.36 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.87 | 0.70 | 0.05 | -0.03 | 9/4/2026 | 9/8/2026 12:59:03 PM EST |
| 21.00 | 3.30 | 3.70 | 3.50 | 3.68 | +0.94 | +34.31% | 0.17 | 20 | 42 | 0.90 | 0.65 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 22.00 | 2.82 | 3.20 | 3.01 | 3.15 | +0.63 | +25.00% | 0.14 | 19 | 9 | 0.90 | 0.59 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 23.00 | 2.44 | 2.68 | 2.56 | 2.54 | +0.40 | +18.70% | 0.11 | 4 | 10 | 0.89 | 0.53 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 24.00 | 2.03 | 2.38 | 2.21 | 2.37 | +0.56 | +30.94% | 0.09 | 2 | 14 | 0.89 | 0.48 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 25.00 | 1.75 | 1.90 | 1.83 | 1.81 | +0.35 | +23.98% | 0.07 | 4 | 6 | 0.90 | 0.43 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 26.00 | 1.40 | 1.76 | 1.58 | % | 0.06 | 0 | 0 | 0.89 | 0.38 | 0.05 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 27.00 | 1.19 | 1.51 | 1.35 | 1.50 | % | 0.05 | 4 | 0 | 0.90 | 0.34 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST | |
| 28.00 | 0.97 | 1.31 | 1.14 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.90 | 0.30 | 0.05 | -0.03 | 9/3/2026 | 9/8/2026 12:59:03 PM EST |
| 29.00 | 0.80 | 1.13 | 0.97 | % | 0.03 | 0 | 0 | 0.90 | 0.26 | 0.05 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 30.00 | 0.67 | 0.98 | 0.83 | 0.85 | % | 0.03 | 4 | 0 | 0.91 | 0.23 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 12:59:03 PM EST | |
| 31.00 | 0.55 | 0.86 | 0.71 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.04 | -0.02 | 9/8/2026 12:59:03 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 | 1.66 | 0.83 | % | 0.10 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 12.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.11 | -0.01 | 0.00 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.70 | -0.03 | 0.01 | 0.00 | 9/8/2026 12:59:03 PM EST | |||
| 14.00 | 0.05 | 0.24 | 0.15 | 0.14 | % | 0.01 | 4 | 0 | 0.85 | -0.05 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 12:59:03 PM EST | |
| 15.00 | 0.17 | 0.38 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | -0.07 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 12:59:03 PM EST |
| 16.00 | 0.29 | 0.42 | 0.36 | 0.35 | -0.12 | -25.54% | 0.02 | 2 | 4 | 0.86 | -0.10 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 17.00 | 0.45 | 0.61 | 0.53 | 0.55 | -0.09 | -14.07% | 0.03 | 1 | 3 | 0.84 | -0.14 | 0.03 | -0.02 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 18.00 | 0.71 | 0.84 | 0.78 | 0.78 | -0.16 | -17.03% | 0.04 | 12 | 16 | 0.85 | -0.19 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 19.00 | 0.91 | 1.15 | 1.03 | 1.05 | -0.25 | -19.24% | 0.05 | 2 | 18 | 0.82 | -0.24 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 20.00 | 1.31 | 1.56 | 1.44 | 1.45 | -0.27 | -15.70% | 0.07 | 2 | 6 | 0.84 | -0.30 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 21.00 | 1.72 | 1.98 | 1.85 | 1.93 | % | 0.09 | 4 | 0 | 0.83 | -0.35 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST | |
| 22.00 | 2.20 | 2.49 | 2.35 | 2.41 | -0.44 | -15.44% | 0.11 | 45 | 1 | 0.84 | -0.41 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 12:59:03 PM EST |
| 23.00 | 2.73 | 3.10 | 2.92 | % | 0.13 | 0 | 0 | 0.83 | -0.47 | 0.06 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 24.00 | 3.30 | 3.70 | 3.50 | % | 0.15 | 0 | 0 | 0.83 | -0.52 | 0.06 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 25.00 | 3.95 | 5.35 | 4.65 | 5.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | -0.57 | 0.06 | -0.03 | 9/3/2026 | 9/8/2026 12:59:03 PM EST |
| 26.00 | 4.70 | 5.80 | 5.25 | % | 0.20 | 0 | 0 | 0.95 | -0.62 | 0.05 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 27.00 | 5.30 | 6.45 | 5.88 | % | 0.22 | 0 | 0 | 0.91 | -0.67 | 0.05 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 28.00 | 5.85 | 7.25 | 6.55 | % | 0.23 | 0 | 0 | 0.86 | -0.70 | 0.05 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 29.00 | 6.30 | 9.15 | 7.73 | % | 0.27 | 0 | 0 | 1.53 | -0.74 | 0.05 | -0.03 | 9/8/2026 12:59:03 PM EST | |||
| 30.00 | 7.20 | 9.75 | 8.48 | % | 0.28 | 0 | 0 | 1.47 | -0.77 | 0.04 | -0.02 | 9/8/2026 12:59:03 PM EST | |||
| 31.00 | 8.15 | 10.30 | 9.23 | % | 0.30 | 0 | 0 | 1.39 | -0.80 | 0.04 | -0.02 | 9/8/2026 12:59:03 PM EST |