Options Chain for RIOT PLATFORMS INC COM (RIOT) - $24.66 as of 9/24/2026 9:09:13 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 | 15.45 | 18.05 | 16.75 | 14.70 | 0.00 | 0.00% | 2.09 | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 9.00 | 14.25 | 17.05 | 15.65 | 13.77 | 0.00 | 0.00% | 1.74 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 10.00 | 13.80 | 15.35 | 14.58 | 9.80 | 0.00 | 0.00% | 1.46 | 0 | 6 | 3.69 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 11.00 | 12.55 | 15.05 | 13.80 | 10.16 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:07 PM EST |
| 12.00 | 11.45 | 14.05 | 12.75 | % | 1.06 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 13.00 | 10.50 | 13.05 | 11.78 | 8.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:07 PM EST |
| 14.00 | 9.30 | 12.10 | 10.70 | 8.75 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 15.00 | 8.30 | 11.30 | 9.80 | 9.78 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 16.00 | 8.25 | 10.10 | 9.18 | 8.66 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 17.00 | 6.95 | 9.10 | 8.03 | 7.05 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.47 | 0.99 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 17.50 | 6.25 | 8.60 | 7.43 | % | 0.42 | 0 | 0 | 2.34 | 0.98 | 0.01 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 18.00 | 5.55 | 8.15 | 6.85 | 7.23 | 0.00 | 0.00% | 0.38 | 0 | 19 | 2.25 | 0.97 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 18.50 | 5.10 | 7.65 | 6.38 | 6.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.13 | 0.96 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 19.00 | 5.25 | 7.00 | 6.13 | 5.92 | 0.00 | 0.00% | 0.32 | 0 | 88 | 1.91 | 0.95 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 19.50 | 4.35 | 6.55 | 5.45 | % | 0.28 | 0 | 0 | 1.83 | 0.93 | 0.03 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 20.00 | 4.15 | 5.75 | 4.95 | 4.48 | 0.00 | 0.00% | 0.25 | 0 | 157 | 1.52 | 0.91 | 0.04 | -0.02 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 20.50 | 3.50 | 5.45 | 4.48 | 5.07 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.54 | 0.88 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 21.00 | 3.60 | 4.40 | 4.00 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 163 | 1.08 | 0.85 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 21.50 | 3.45 | 3.85 | 3.65 | 3.78 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.77 | 0.82 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 22.00 | 3.05 | 3.60 | 3.33 | 3.62 | 0.00 | 0.00% | 0.15 | 0 | 270 | 0.80 | 0.78 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 22.50 | 2.70 | 3.25 | 2.98 | 3.13 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.81 | 0.74 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 23.00 | 2.43 | 2.72 | 2.58 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 272 | 0.78 | 0.70 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 23.50 | 2.08 | 2.46 | 2.27 | 2.32 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.78 | 0.65 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 24.00 | 1.82 | 2.19 | 2.01 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 491 | 0.79 | 0.61 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 24.50 | 1.57 | 1.92 | 1.75 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 442 | 0.79 | 0.56 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 25.00 | 1.47 | 1.70 | 1.59 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 480 | 0.82 | 0.51 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 25.50 | 1.12 | 1.51 | 1.32 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.79 | 0.46 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.00 | 1.09 | 1.26 | 1.18 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 4,681 | 0.82 | 0.42 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.50 | 0.79 | 1.14 | 0.97 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.79 | 0.38 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.00 | 0.81 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.83 | 0.34 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.50 | 0.59 | 0.85 | 0.72 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.81 | 0.30 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 28.00 | 0.58 | 0.78 | 0.68 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.85 | 0.27 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 29.00 | 0.41 | 0.59 | 0.50 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.86 | 0.21 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.00 | 0.21 | 0.41 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.82 | 0.16 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.00 | 0.12 | 0.33 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.82 | 0.13 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.00 | 0.13 | 0.24 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.87 | 0.09 | 0.04 | -0.02 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | % | 0.00 | 0 | 0 | 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 | 2.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 1.06 | 0.53 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.99 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.27 | -0.02 | 0.01 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 18.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.81 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.50 | -0.04 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 19.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.83 | -0.05 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 19.50 | 0.07 | 0.21 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.07 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 20.00 | 0.17 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.83 | -0.09 | 0.04 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 20.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.12 | 0.05 | -0.03 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 21.00 | 0.30 | 0.42 | 0.36 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.83 | -0.15 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 21.50 | 0.30 | 0.47 | 0.39 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.76 | -0.18 | 0.06 | -0.04 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 22.00 | 0.53 | 0.63 | 0.58 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.82 | -0.22 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 22.50 | 0.62 | 0.90 | 0.76 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.83 | -0.26 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 23.00 | 0.77 | 1.03 | 0.90 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.82 | -0.30 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 23.50 | 0.97 | 1.33 | 1.15 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 216 | 0.85 | -0.35 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 24.00 | 1.08 | 1.50 | 1.29 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.81 | -0.39 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 24.50 | 1.32 | 1.67 | 1.50 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.79 | -0.44 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 25.00 | 1.67 | 2.08 | 1.88 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.84 | -0.49 | 0.10 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 25.50 | 1.99 | 2.31 | 2.15 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.83 | -0.54 | 0.09 | -0.05 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 26.00 | 2.30 | 2.62 | 2.46 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.83 | -0.58 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.50 | 2.69 | 3.05 | 2.87 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 347 | 0.87 | -0.62 | 0.09 | -0.05 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 27.00 | 3.00 | 3.35 | 3.18 | % | 0.12 | 0 | 0 | 0.85 | -0.66 | 0.09 | -0.05 | 9/23/2026 4:00:07 PM EST | |||
| 27.50 | 3.20 | 3.80 | 3.50 | % | 0.13 | 0 | 0 | 0.82 | -0.70 | 0.08 | -0.05 | 9/23/2026 4:00:07 PM EST | |||
| 28.00 | 3.55 | 4.10 | 3.83 | 8.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.73 | 0.08 | -0.05 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 29.00 | 4.40 | 4.95 | 4.68 | % | 0.16 | 0 | 0 | 0.76 | -0.79 | 0.07 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 30.00 | 4.80 | 6.95 | 5.88 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.64 | -0.84 | 0.06 | -0.03 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 31.00 | 5.75 | 7.40 | 6.58 | % | 0.21 | 0 | 0 | 1.45 | -0.87 | 0.05 | -0.03 | 9/23/2026 4:00:07 PM EST | |||
| 32.00 | 6.25 | 8.50 | 7.38 | % | 0.23 | 0 | 0 | 1.61 | -0.91 | 0.04 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | % | 0.00 | 0 | 0 | EST |