Options Chain for RIOT PLATFORMS INC COM (RIOT) - $21.88 as of 9/18/2026 11:28:09 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 | 14.00 | 17.70 | 15.85 | % | 1.98 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 9.00 | 13.00 | 16.60 | 14.80 | % | 1.64 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 10.00 | 12.00 | 15.70 | 13.85 | % | 1.39 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 11.00 | 11.00 | 14.70 | 12.85 | % | 1.17 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 12.00 | 10.00 | 13.60 | 11.80 | % | 0.98 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 13.00 | 9.45 | 12.85 | 11.15 | % | 0.86 | 0 | 0 | 2.73 | 0.99 | 0.00 | -0.01 | 9/18/2026 4:00:09 PM EST | |||
| 14.00 | 8.05 | 11.00 | 9.53 | 8.03 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.93 | 0.99 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 15.00 | 7.85 | 10.15 | 9.00 | 8.50 | +2.99 | +54.27% | 0.60 | 1 | 42 | 1.84 | 0.98 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 16.00 | 6.30 | 8.85 | 7.58 | 5.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.47 | 0.96 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 17.00 | 5.95 | 8.25 | 7.10 | % | 0.42 | 0 | 0 | 1.53 | 0.93 | 0.02 | -0.02 | 9/18/2026 4:00:09 PM EST | |||
| 18.00 | 5.55 | 7.40 | 6.48 | 5.45 | +0.05 | +0.93% | 0.36 | 1 | 31 | 1.44 | 0.90 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 19.00 | 4.25 | 6.60 | 5.43 | 3.82 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.37 | 0.86 | 0.04 | -0.02 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 20.00 | 4.45 | 5.05 | 4.75 | 4.66 | +1.71 | +57.97% | 0.24 | 6 | 8 | 0.84 | 0.81 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 21.00 | 3.00 | 5.15 | 4.08 | 3.85 | +1.43 | +59.10% | 0.19 | 5 | 95 | 1.25 | 0.75 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 22.00 | 3.05 | 4.05 | 3.55 | 3.45 | +1.25 | +56.82% | 0.16 | 64 | 364 | 0.87 | 0.69 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 23.00 | 2.50 | 3.05 | 2.78 | 2.85 | +1.14 | +66.67% | 0.12 | 79 | 32 | 0.79 | 0.62 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 24.00 | 2.11 | 2.43 | 2.27 | 2.19 | +0.79 | +56.43% | 0.09 | 40 | 43 | 0.78 | 0.55 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 25.00 | 1.72 | 2.04 | 1.88 | 1.94 | +0.83 | +74.78% | 0.08 | 68 | 109 | 0.79 | 0.48 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 26.00 | 1.24 | 2.24 | 1.74 | 1.24 | +0.30 | +31.92% | 0.07 | 49 | 23 | 0.86 | 0.42 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 27.00 | 0.96 | 2.10 | 1.53 | 1.40 | +0.64 | +84.22% | 0.06 | 11 | 27 | 0.89 | 0.36 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 28.00 | 0.92 | 1.46 | 1.19 | 1.05 | +0.51 | +94.45% | 0.04 | 32 | 35 | 0.86 | 0.31 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 29.00 | 0.55 | 1.37 | 0.96 | 0.87 | +0.35 | +67.31% | 0.03 | 3 | 7 | 0.85 | 0.26 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 30.00 | 0.55 | 1.06 | 0.81 | 0.63 | +0.30 | +90.91% | 0.03 | 3 | 121 | 0.86 | 0.22 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 31.00 | 0.48 | 0.94 | 0.71 | 0.52 | +0.16 | +44.45% | 0.02 | 2 | 4 | 0.89 | 0.19 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 32.00 | 0.19 | 0.62 | 0.41 | 0.51 | +0.04 | +8.52% | 0.01 | 19 | 92 | 0.78 | 0.17 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 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 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 1.06 | 0.53 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.93 | 0.47 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/18/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 82 | 99 | 1.04 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.32 | 0.16 | 0.21 | -0.03 | -12.50% | 0.01 | 4 | 4 | 1.19 | -0.02 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.17 | -0.14 | -45.17% | 0.01 | 12 | 31 | 0.97 | -0.04 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 17.00 | 0.01 | 0.36 | 0.19 | 0.22 | -0.30 | -57.70% | 0.01 | 7,234 | 11 | 0.72 | -0.07 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 18.00 | 0.03 | 0.44 | 0.24 | 0.35 | -0.38 | -52.06% | 0.01 | 32 | 73 | 0.68 | -0.10 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 19.00 | 0.40 | 0.61 | 0.51 | 0.56 | -0.40 | -41.67% | 0.03 | 15 | 35 | 0.81 | -0.14 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 20.00 | 0.54 | 0.84 | 0.69 | 0.84 | -0.57 | -40.43% | 0.03 | 13 | 15 | 0.78 | -0.19 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 21.00 | 0.56 | 1.45 | 1.01 | 1.32 | -0.36 | -21.43% | 0.05 | 1 | 17 | 0.78 | -0.25 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 22.00 | 1.22 | 1.74 | 1.48 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.83 | -0.31 | 0.06 | -0.03 | 9/16/2026 | 9/18/2026 4:00:09 PM EST |
| 23.00 | 1.54 | 2.22 | 1.88 | 1.96 | % | 0.08 | 1 | 0 | 0.81 | -0.38 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST | |
| 24.00 | 1.97 | 2.87 | 2.42 | 2.45 | -1.63 | -39.96% | 0.10 | 2 | 4 | 0.82 | -0.45 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 25.00 | 2.60 | 3.30 | 2.95 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -0.52 | 0.07 | -0.04 | 9/3/2026 | 9/18/2026 4:00:09 PM EST |
| 26.00 | 2.95 | 4.05 | 3.50 | 3.80 | -1.15 | -23.24% | 0.13 | 2 | 3 | 0.76 | -0.58 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 4:00:09 PM EST |
| 27.00 | 3.80 | 5.00 | 4.40 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | -0.64 | 0.06 | -0.03 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 28.00 | 4.25 | 5.85 | 5.05 | % | 0.18 | 0 | 0 | 0.75 | -0.69 | 0.06 | -0.03 | 9/18/2026 4:00:09 PM EST | |||
| 29.00 | 5.00 | 6.70 | 5.85 | 8.08 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.15 | -0.74 | 0.06 | -0.03 | 9/11/2026 | 9/18/2026 4:00:09 PM EST |
| 30.00 | 5.80 | 7.95 | 6.88 | % | 0.23 | 0 | 0 | 1.32 | -0.78 | 0.05 | -0.03 | 9/18/2026 4:00:09 PM EST | |||
| 31.00 | 6.45 | 8.60 | 7.53 | 9.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | -0.81 | 0.05 | -0.02 | 9/11/2026 | 9/18/2026 4:00:09 PM EST |
| 32.00 | 7.50 | 9.75 | 8.63 | % | 0.27 | 0 | 0 | 1.41 | -0.83 | 0.04 | -0.02 | 9/18/2026 4:00:09 PM EST |