Options Chain for RIOT PLATFORMS INC COM (RIOT) - $23.57 as of 9/25/2026 6:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.75 | 10.20 | 8.48 | % | 0.57 | 0 | 0 | 2.09 | 0.94 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 16.00 | 5.30 | 9.30 | 7.30 | % | 0.46 | 0 | 0 | 1.94 | 0.92 | 0.02 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 17.00 | 4.35 | 8.40 | 6.38 | 6.42 | % | 0.38 | 1 | 0 | 1.79 | 0.88 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 18.00 | 3.50 | 7.55 | 5.53 | 5.48 | % | 0.31 | 10 | 0 | 1.67 | 0.84 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 19.00 | 2.82 | 6.75 | 4.79 | % | 0.25 | 0 | 0 | 1.57 | 0.80 | 0.04 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 20.00 | 2.29 | 4.60 | 3.45 | % | 0.17 | 0 | 0 | 0.96 | 0.75 | 0.05 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 21.00 | 2.52 | 4.20 | 3.36 | 3.56 | % | 0.16 | 7 | 0 | 0.70 | 0.69 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 22.00 | 1.08 | 5.10 | 3.09 | 3.08 | -0.72 | -18.95% | 0.14 | 2 | 21 | 1.50 | 0.63 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 23.00 | 2.00 | 3.10 | 2.55 | 2.52 | % | 0.11 | 3 | 0 | 0.80 | 0.56 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 24.00 | 2.20 | 2.39 | 2.30 | 2.25 | -1.28 | -36.27% | 0.10 | 135 | 2 | 0.85 | 0.51 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 25.00 | 0.92 | 2.71 | 1.82 | 1.78 | % | 0.07 | 5 | 0 | 0.81 | 0.45 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 26.00 | 0.82 | 2.13 | 1.48 | 1.36 | % | 0.06 | 102 | 0 | 0.80 | 0.40 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 27.00 | 0.69 | 1.44 | 1.07 | % | 0.04 | 0 | 0 | 0.75 | 0.36 | 0.05 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 28.00 | 0.92 | 1.30 | 1.11 | 1.02 | % | 0.04 | 2 | 0 | 0.85 | 0.32 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 29.00 | 0.01 | 3.00 | 1.51 | % | 0.05 | 0 | 0 | 0.93 | 0.28 | 0.05 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 30.00 | 0.01 | 1.09 | 0.55 | 0.55 | -0.42 | -43.30% | 0.02 | 5 | 5 | 0.66 | 0.28 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 2.62 | 1.32 | % | 0.04 | 0 | 0 | 0.98 | 0.23 | 0.04 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 32.00 | 0.06 | 0.79 | 0.43 | % | 0.01 | 0 | 0 | 0.75 | 0.23 | 0.04 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 33.00 | 0.01 | 2.30 | 1.16 | % | 0.04 | 0 | 0 | 1.02 | 0.18 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 34.00 | 0.03 | 1.24 | 0.64 | % | 0.02 | 0 | 0 | 0.91 | 0.17 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 35.00 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 0 | 1.02 | 0.15 | 0.03 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.07 | 0.30 | 0.19 | 0.15 | % | 0.01 | 1 | 0 | 0.86 | -0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 16.00 | 0.10 | 0.89 | 0.50 | 0.28 | +0.06 | +27.28% | 0.03 | 6 | 62 | 0.98 | -0.08 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | % | 0.02 | 0 | 0 | 0.80 | -0.12 | 0.03 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 18.00 | 0.03 | 1.29 | 0.66 | % | 0.04 | 0 | 0 | 0.78 | -0.16 | 0.04 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 19.00 | 0.01 | 2.84 | 1.43 | % | 0.08 | 0 | 0 | 0.96 | -0.20 | 0.04 | -0.02 | 9/25/2026 4:00:00 PM EST | |||
| 20.00 | 0.96 | 1.50 | 1.23 | 1.19 | +0.09 | +8.19% | 0.06 | 7 | 15 | 0.86 | -0.25 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 21.00 | 0.02 | 3.50 | 1.76 | 1.55 | % | 0.08 | 18 | 0 | 0.85 | -0.31 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 22.00 | 1.46 | 2.33 | 1.90 | 1.72 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | -0.37 | 0.06 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 23.00 | 1.76 | 3.00 | 2.38 | 2.50 | +0.50 | +25.00% | 0.10 | 1 | 12 | 0.79 | -0.43 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 24.00 | 2.71 | 3.60 | 3.16 | 2.68 | % | 0.13 | 1 | 0 | 0.85 | -0.49 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 25.00 | 1.85 | 5.85 | 3.85 | 3.80 | % | 0.15 | 2 | 0 | 1.52 | -0.55 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 26.00 | 2.57 | 6.55 | 4.56 | % | 0.18 | 0 | 0 | 1.53 | -0.60 | 0.06 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 27.00 | 3.30 | 7.30 | 5.30 | % | 0.20 | 0 | 0 | 1.54 | -0.64 | 0.05 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 28.00 | 4.15 | 8.05 | 6.10 | % | 0.22 | 0 | 0 | 1.55 | -0.68 | 0.05 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 29.00 | 4.95 | 8.90 | 6.93 | % | 0.24 | 0 | 0 | 1.59 | -0.72 | 0.05 | -0.03 | 9/25/2026 4:00:00 PM EST | |||
| 30.00 | 5.95 | 9.70 | 7.83 | 6.67 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.60 | -0.72 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 31.00 | 6.65 | 10.65 | 8.65 | 7.46 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.66 | -0.77 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 32.00 | 7.50 | 11.45 | 9.48 | 8.31 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.66 | -0.77 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 33.00 | 8.40 | 12.45 | 10.43 | 9.19 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.72 | -0.82 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 34.00 | 9.35 | 13.35 | 11.35 | 9.97 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.75 | -0.83 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |
| 35.00 | 10.30 | 14.30 | 12.30 | 10.85 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.79 | -0.85 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:00 PM EST |