Options Chain for RIOT PLATFORMS INC COM (RIOT) - $23.00 as of 9/27/2026 10:26:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.95 | 23.15 | 22.05 | 23.00 | 0.00 | 0.00% | 22.05 | 0 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 2.00 | 19.70 | 22.40 | 21.05 | % | 10.53 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 3.00 | 18.60 | 21.30 | 19.95 | % | 6.65 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 4.00 | 17.75 | 20.30 | 19.03 | % | 4.76 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 5.00 | 16.80 | 19.35 | 18.08 | 19.50 | 0.00 | 0.00% | 3.62 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 6.00 | 15.75 | 18.20 | 16.98 | % | 2.83 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 7.00 | 14.75 | 17.20 | 15.98 | % | 2.28 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 8.00 | 13.75 | 16.20 | 14.98 | 9.91 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:00 PM EST |
| 9.00 | 12.75 | 15.10 | 13.93 | 9.63 | 0.00 | 0.00% | 1.55 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 4:00:00 PM EST |
| 10.00 | 11.85 | 14.25 | 13.05 | 11.74 | 0.00 | 0.00% | 1.31 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:00 PM EST |
| 11.00 | 11.00 | 13.40 | 12.20 | 13.90 | 0.00 | 0.00% | 1.11 | 0 | 4 | 2.16 | 0.99 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 12.00 | 10.40 | 11.55 | 10.98 | 10.50 | +3.78 | +56.25% | 0.92 | 6 | 3 | 1.37 | 0.99 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 13.00 | 9.35 | 11.15 | 10.25 | 9.90 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.63 | 0.98 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 14.00 | 8.80 | 9.60 | 9.20 | 11.20 | 0.00 | 0.00% | 0.66 | 0 | 39 | 1.13 | 0.96 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 15.00 | 7.80 | 8.70 | 8.25 | 10.15 | 0.00 | 0.00% | 0.55 | 0 | 35 | 1.07 | 0.94 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 16.00 | 7.10 | 7.80 | 7.45 | 9.17 | 0.00 | 0.00% | 0.47 | 0 | 23 | 1.00 | 0.91 | 0.02 | -0.01 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 17.00 | 6.30 | 7.05 | 6.68 | 6.30 | -2.60 | -29.22% | 0.39 | 5 | 36 | 0.78 | 0.87 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 18.00 | 5.60 | 6.25 | 5.93 | 5.89 | -1.41 | -19.32% | 0.33 | 45 | 87 | 0.81 | 0.83 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 19.00 | 4.70 | 5.60 | 5.15 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 206 | 0.78 | 0.78 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 20.00 | 4.50 | 4.80 | 4.65 | 4.60 | -0.65 | -12.39% | 0.23 | 35 | 1,109 | 0.84 | 0.73 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.00 | 3.90 | 4.25 | 4.08 | 4.00 | -0.74 | -15.62% | 0.19 | 20 | 657 | 0.84 | 0.68 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 22.00 | 3.20 | 3.70 | 3.45 | 3.48 | -0.62 | -15.13% | 0.16 | 15 | 549 | 0.81 | 0.63 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.00 | 3.00 | 3.25 | 3.13 | 3.10 | -0.40 | -11.43% | 0.14 | 104 | 1,408 | 0.85 | 0.57 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.00 | 2.61 | 2.77 | 2.69 | 2.69 | -0.45 | -14.34% | 0.11 | 733 | 1,279 | 0.84 | 0.52 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.00 | 2.22 | 2.42 | 2.32 | 2.33 | -0.40 | -14.66% | 0.09 | 482 | 1,988 | 0.84 | 0.47 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 26.00 | 1.79 | 2.15 | 1.97 | 1.97 | -0.51 | -20.57% | 0.08 | 1,039 | 639 | 0.84 | 0.43 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 27.00 | 1.68 | 1.78 | 1.73 | 1.71 | -0.34 | -16.59% | 0.06 | 177 | 458 | 0.85 | 0.38 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 28.00 | 1.43 | 1.56 | 1.50 | 1.47 | -0.43 | -22.64% | 0.05 | 129 | 3,166 | 0.85 | 0.34 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 29.00 | 0.93 | 1.46 | 1.20 | 1.26 | -0.36 | -22.23% | 0.04 | 17 | 1,085 | 0.82 | 0.31 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 30.00 | 1.07 | 1.16 | 1.12 | 1.06 | -0.27 | -20.31% | 0.04 | 183 | 4,011 | 0.86 | 0.27 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 31.00 | 0.87 | 1.07 | 0.97 | 0.94 | -0.36 | -27.70% | 0.03 | 2,004 | 194 | 0.86 | 0.24 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 32.00 | 0.72 | 0.90 | 0.81 | 0.80 | -0.21 | -20.80% | 0.03 | 2 | 356 | 0.86 | 0.21 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 33.00 | 0.65 | 0.80 | 0.73 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.87 | 0.19 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 34.00 | 0.56 | 0.69 | 0.63 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.87 | 0.17 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 35.00 | 0.39 | 0.62 | 0.51 | 0.44 | -0.51 | -53.69% | 0.01 | 2 | 340 | 0.86 | 0.15 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 36.00 | 0.31 | 0.53 | 0.42 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.85 | 0.13 | 0.03 | -0.01 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 37.00 | 0.19 | 0.47 | 0.33 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.11 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 38.00 | 0.18 | 0.54 | 0.36 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.88 | 0.10 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 39.00 | 0.14 | 0.49 | 0.32 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.88 | 0.09 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 40.00 | 0.23 | 0.35 | 0.29 | 0.25 | -0.16 | -39.03% | 0.01 | 1 | 384 | 0.91 | 0.07 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.84 | 0.92 | % | 0.23 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.11 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.37 | 0.19 | 0.07 | -0.02 | -22.23% | 0.02 | 1 | 943 | 1.29 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.02 | -0.02 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 14.00 | 0.14 | 0.31 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.90 | -0.04 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:00 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.07 | +26.93% | 0.02 | 8 | 229 | 0.87 | -0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 16.00 | 0.34 | 0.50 | 0.42 | 0.43 | +0.06 | +16.22% | 0.03 | 2 | 161 | 0.85 | -0.09 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 17.00 | 0.39 | 0.68 | 0.54 | 0.63 | +0.19 | +43.19% | 0.03 | 23 | 1,151 | 0.80 | -0.13 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.14 | +18.67% | 0.05 | 2 | 675 | 0.84 | -0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 19.00 | 1.09 | 1.18 | 1.14 | 1.14 | +0.09 | +8.58% | 0.06 | 21 | 813 | 0.84 | -0.22 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 20.00 | 1.14 | 1.58 | 1.36 | 1.37 | +0.03 | +2.24% | 0.07 | 20 | 317 | 0.79 | -0.27 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.00 | 1.88 | 1.99 | 1.94 | 1.88 | +0.10 | +5.62% | 0.09 | 22 | 211 | 0.84 | -0.32 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 22.00 | 2.28 | 2.44 | 2.36 | 2.40 | +0.56 | +30.44% | 0.11 | 14 | 394 | 0.83 | -0.37 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.00 | 2.81 | 3.05 | 2.93 | 2.98 | +0.31 | +11.61% | 0.13 | 13 | 136 | 0.84 | -0.43 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.00 | 3.35 | 3.65 | 3.50 | 3.65 | +0.52 | +16.62% | 0.15 | 2 | 237 | 0.84 | -0.48 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.00 | 4.00 | 4.25 | 4.13 | 4.25 | +0.47 | +12.44% | 0.17 | 6 | 179 | 0.84 | -0.53 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 26.00 | 4.70 | 5.05 | 4.88 | 5.05 | +1.12 | +28.50% | 0.19 | 4 | 22 | 0.86 | -0.57 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 27.00 | 4.85 | 5.80 | 5.33 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.78 | -0.62 | 0.05 | -0.03 | 9/22/2026 | 9/25/2026 4:00:00 PM EST |
| 28.00 | 6.15 | 6.60 | 6.38 | 5.49 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.87 | -0.66 | 0.05 | -0.03 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 29.00 | 6.90 | 7.90 | 7.40 | 9.31 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.94 | -0.69 | 0.05 | -0.02 | 9/16/2026 | 9/25/2026 4:00:00 PM EST |
| 30.00 | 7.70 | 8.30 | 8.00 | 8.10 | +1.45 | +21.81% | 0.27 | 6 | 8 | 0.88 | -0.73 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 31.00 | 8.25 | 9.45 | 8.85 | 7.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.86 | -0.76 | 0.04 | -0.02 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 32.00 | 9.10 | 10.55 | 9.83 | % | 0.31 | 0 | 0 | 0.88 | -0.79 | 0.04 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 33.00 | 9.95 | 11.25 | 10.60 | % | 0.32 | 0 | 0 | 1.13 | -0.81 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 34.00 | 10.65 | 12.30 | 11.48 | % | 0.34 | 0 | 0 | 1.19 | -0.83 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 35.00 | 11.75 | 13.10 | 12.43 | 11.14 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.17 | -0.85 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 4:00:00 PM EST |
| 36.00 | 12.30 | 14.25 | 13.28 | % | 0.37 | 0 | 0 | 1.27 | -0.87 | 0.03 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 37.00 | 13.40 | 15.25 | 14.33 | % | 0.39 | 0 | 0 | 1.32 | -0.89 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 38.00 | 14.55 | 16.00 | 15.28 | % | 0.40 | 0 | 0 | 1.27 | -0.90 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 39.00 | 15.50 | 17.05 | 16.28 | % | 0.42 | 0 | 0 | 1.33 | -0.91 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 40.00 | 15.65 | 18.35 | 17.00 | % | 0.42 | 0 | 0 | 1.47 | -0.93 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST |