Options Chain for RIOT PLATFORMS INC COM (RIOT) - $23.48 as of 9/25/2026 11:27:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.85 | 23.20 | 22.03 | 23.08 | 0.00 | 0.00% | 22.03 | 0 | 157 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 2.00 | 18.95 | 22.40 | 20.68 | 19.10 | 0.00 | 0.00% | 10.34 | 0 | 5 | 8.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 11:58:57 AM EST |
| 3.00 | 18.80 | 21.20 | 20.00 | 19.70 | 0.00 | 0.00% | 6.67 | 0 | 23 | 5.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 11:58:57 AM EST |
| 4.00 | 17.70 | 20.25 | 18.98 | 18.60 | 0.00 | 0.00% | 4.75 | 0 | 8 | 4.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 11:58:57 AM EST |
| 5.00 | 16.40 | 19.10 | 17.75 | 19.90 | 0.00 | 0.00% | 3.55 | 0 | 21 | 3.44 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/25/2026 11:58:57 AM EST |
| 6.00 | 15.15 | 18.15 | 16.65 | 17.62 | 0.00 | 0.00% | 2.77 | 0 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 11:58:57 AM EST |
| 7.00 | 14.50 | 17.30 | 15.90 | 12.52 | 0.00 | 0.00% | 2.27 | 0 | 17 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 11:58:57 AM EST |
| 8.00 | 14.15 | 16.25 | 15.20 | 14.50 | -0.25 | -1.70% | 1.90 | 6 | 65 | 2.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 9.00 | 13.05 | 15.20 | 14.13 | 14.15 | 0.00 | 0.00% | 1.57 | 0 | 27 | 2.19 | 0.99 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 10.00 | 12.50 | 13.35 | 12.93 | 15.05 | 0.00 | 0.00% | 1.29 | 0 | 194 | 1.95 | 0.99 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 11.00 | 11.75 | 12.70 | 12.23 | 9.55 | 0.00 | 0.00% | 1.11 | 0 | 116 | 1.65 | 0.98 | 0.01 | -0.01 | 9/16/2026 | 9/25/2026 11:58:57 AM EST |
| 12.00 | 10.90 | 11.50 | 11.20 | 13.26 | 0.00 | 0.00% | 0.93 | 0 | 299 | 1.51 | 0.96 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 13.00 | 10.15 | 10.70 | 10.43 | 12.24 | 0.00 | 0.00% | 0.80 | 0 | 81 | 0.93 | 0.95 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 14.00 | 9.20 | 9.75 | 9.48 | 10.35 | 0.00 | 0.00% | 0.68 | 0 | 51 | 1.39 | 0.92 | 0.02 | -0.01 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 15.00 | 7.90 | 9.55 | 8.73 | 10.01 | 0.00 | 0.00% | 0.58 | 0 | 1,244 | 0.76 | 0.90 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 16.00 | 7.55 | 8.00 | 7.78 | 7.67 | 0.00 | 0.00% | 0.49 | 0 | 155 | 0.79 | 0.87 | 0.02 | -0.01 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 17.00 | 6.65 | 7.45 | 7.05 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 347 | 0.80 | 0.84 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 18.00 | 6.10 | 6.60 | 6.35 | 7.35 | 0.00 | 0.00% | 0.35 | 0 | 324 | 0.79 | 0.80 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 19.00 | 5.55 | 5.90 | 5.73 | 5.75 | -1.60 | -21.77% | 0.30 | 6 | 578 | 0.80 | 0.76 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 20.00 | 4.95 | 5.15 | 5.05 | 5.21 | -1.69 | -24.50% | 0.25 | 76 | 4,655 | 0.81 | 0.72 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 21.00 | 4.40 | 4.85 | 4.63 | 4.58 | -1.54 | -25.17% | 0.22 | 1 | 553 | 0.81 | 0.67 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 22.00 | 3.90 | 4.15 | 4.03 | 4.25 | -1.30 | -23.43% | 0.18 | 6 | 4,619 | 0.79 | 0.63 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 23.00 | 3.45 | 3.90 | 3.68 | 3.60 | -1.15 | -24.22% | 0.16 | 42 | 694 | 0.80 | 0.59 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 24.00 | 3.10 | 3.25 | 3.18 | 4.04 | 0.00 | 0.00% | 0.13 | 0 | 851 | 0.81 | 0.55 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 25.00 | 2.76 | 2.88 | 2.82 | 2.84 | -0.56 | -16.48% | 0.11 | 21 | 22,795 | 0.81 | 0.51 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 26.00 | 2.20 | 3.10 | 2.65 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 4,873 | 0.84 | 0.47 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 27.00 | 2.04 | 2.29 | 2.17 | 2.18 | -1.21 | -35.70% | 0.08 | 1 | 675 | 0.80 | 0.43 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 28.00 | 1.76 | 2.04 | 1.90 | 1.95 | -0.42 | -17.73% | 0.07 | 20 | 8,769 | 0.80 | 0.40 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 29.00 | 1.55 | 1.95 | 1.75 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 1,866 | 0.80 | 0.36 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 30.00 | 1.52 | 1.61 | 1.57 | 1.60 | -0.45 | -21.96% | 0.05 | 2,080 | 21,531 | 0.82 | 0.33 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 31.00 | 1.23 | 1.85 | 1.54 | 1.70 | -0.64 | -27.35% | 0.05 | 5 | 1,149 | 0.86 | 0.31 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 32.00 | 1.07 | 1.39 | 1.23 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 1,224 | 0.82 | 0.28 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 33.00 | 0.94 | 1.52 | 1.23 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1,046 | 0.86 | 0.26 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 34.00 | 0.86 | 1.38 | 1.12 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 485 | 0.87 | 0.23 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 35.00 | 0.83 | 0.96 | 0.90 | 0.91 | -0.35 | -27.78% | 0.03 | 3,008 | 17,799 | 0.84 | 0.22 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 36.00 | 0.72 | 1.00 | 0.86 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 481 | 0.88 | 0.20 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 37.00 | 0.57 | 1.06 | 0.82 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,485 | 0.87 | 0.18 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 38.00 | 0.54 | 0.97 | 0.76 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.88 | 0.17 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 39.00 | 0.50 | 0.89 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.89 | 0.15 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 40.00 | 0.44 | 0.82 | 0.63 | 0.53 | -0.08 | -13.12% | 0.02 | 5 | 468 | 0.89 | 0.14 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 41.00 | 0.43 | 0.63 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 853 | 0.88 | 0.13 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 42.00 | 0.34 | 0.70 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.90 | 0.12 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 43.00 | 0.35 | 0.47 | 0.41 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.87 | 0.11 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 44.00 | 0.26 | 0.61 | 0.44 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.90 | 0.10 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 11:58:57 AM EST |
| 45.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.13 | -27.09% | 0.01 | 50 | 1,596 | 0.91 | 0.09 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4,000 | 3.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 11:58:57 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/25/2026 11:58:57 AM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 229 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 11:58:57 AM EST |
| 4.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 102 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:57 AM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/25/2026 11:58:57 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:58:57 AM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 9.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.12 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:57 AM EST |
| 10.00 | 0.05 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 794 | 0.96 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 11.00 | 0.08 | 0.14 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.88 | -0.02 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 12.00 | 0.13 | 0.27 | 0.20 | 0.20 | -0.04 | -16.67% | 0.02 | 2 | 438 | 0.90 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 13.00 | 0.22 | 0.33 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7,731 | 0.86 | -0.05 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 14.00 | 0.33 | 0.47 | 0.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 3,891 | 0.87 | -0.08 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 15.00 | 0.40 | 0.64 | 0.52 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 6,461 | 0.84 | -0.10 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 16.00 | 0.66 | 0.82 | 0.74 | 0.77 | +0.09 | +13.24% | 0.05 | 1 | 2,113 | 0.85 | -0.13 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 17.00 | 0.95 | 1.00 | 0.98 | 0.95 | +0.09 | +10.47% | 0.06 | 4 | 3,464 | 0.84 | -0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 18.00 | 1.26 | 1.37 | 1.32 | 1.31 | +0.18 | +15.93% | 0.07 | 17 | 4,213 | 0.84 | -0.20 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 19.00 | 1.62 | 1.69 | 1.66 | 1.68 | +0.23 | +15.87% | 0.09 | 1 | 5,707 | 0.84 | -0.24 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 20.00 | 2.03 | 2.09 | 2.06 | 2.05 | +0.24 | +13.26% | 0.10 | 7 | 2,183 | 0.84 | -0.28 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 21.00 | 2.48 | 2.68 | 2.58 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 1,179 | 0.85 | -0.33 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 22.00 | 3.00 | 3.10 | 3.05 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 995 | 0.84 | -0.37 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 23.00 | 3.50 | 3.65 | 3.58 | 3.70 | +0.50 | +15.63% | 0.16 | 20 | 771 | 0.84 | -0.41 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 24.00 | 4.10 | 4.40 | 4.25 | 4.33 | +0.53 | +13.95% | 0.18 | 1 | 653 | 0.84 | -0.45 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 25.00 | 4.75 | 4.90 | 4.83 | 4.26 | 0.00 | 0.00% | 0.19 | 0 | 371 | 0.85 | -0.49 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 26.00 | 5.20 | 6.00 | 5.60 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.88 | -0.53 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 27.00 | 6.10 | 6.30 | 6.20 | 6.10 | +0.80 | +15.10% | 0.23 | 10 | 1,118 | 0.85 | -0.57 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 28.00 | 6.65 | 7.35 | 7.00 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 126 | 0.87 | -0.60 | 0.04 | -0.02 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 29.00 | 7.15 | 8.15 | 7.65 | 6.84 | 0.00 | 0.00% | 0.26 | 0 | 91 | 0.83 | -0.64 | 0.04 | -0.02 | 9/21/2026 | 9/25/2026 11:58:57 AM EST |
| 30.00 | 8.25 | 8.70 | 8.48 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 253 | 0.87 | -0.67 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 31.00 | 8.70 | 9.85 | 9.28 | 7.96 | 0.00 | 0.00% | 0.30 | 0 | 83 | 0.83 | -0.69 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 32.00 | 9.85 | 10.45 | 10.15 | 11.12 | 0.00 | 0.00% | 0.32 | 0 | 98 | 0.83 | -0.72 | 0.04 | -0.02 | 9/8/2026 | 9/25/2026 11:58:57 AM EST |
| 33.00 | 10.40 | 11.60 | 11.00 | 12.95 | 0.00 | 0.00% | 0.33 | 0 | 73 | 0.82 | -0.74 | 0.03 | -0.02 | 8/27/2026 | 9/25/2026 11:58:57 AM EST |
| 34.00 | 11.25 | 12.50 | 11.88 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.00 | -0.77 | 0.03 | -0.02 | 6/18/2026 | 9/25/2026 11:58:57 AM EST |
| 35.00 | 12.50 | 13.05 | 12.78 | 11.35 | 0.00 | 0.00% | 0.37 | 0 | 39 | 0.83 | -0.78 | 0.03 | -0.02 | 6/24/2026 | 9/25/2026 11:58:57 AM EST |
| 36.00 | 13.00 | 14.35 | 13.68 | 13.80 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.03 | -0.80 | 0.03 | -0.02 | 7/1/2026 | 9/25/2026 11:58:57 AM EST |
| 37.00 | 13.75 | 15.30 | 14.53 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.06 | -0.82 | 0.03 | -0.02 | 6/22/2026 | 9/25/2026 11:58:57 AM EST |
| 38.00 | 15.10 | 15.95 | 15.53 | 13.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.98 | -0.83 | 0.03 | -0.01 | 6/2/2026 | 9/25/2026 11:58:57 AM EST |
| 39.00 | 15.75 | 17.20 | 16.48 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.09 | -0.85 | 0.02 | -0.01 | 6/24/2026 | 9/25/2026 11:58:57 AM EST |
| 40.00 | 16.55 | 18.20 | 17.38 | 17.75 | 0.00 | 0.00% | 0.43 | 0 | 426 | 1.12 | -0.86 | 0.02 | -0.01 | 7/23/2026 | 9/25/2026 11:58:57 AM EST |
| 41.00 | 17.60 | 19.15 | 18.38 | % | 0.45 | 0 | 0 | 1.14 | -0.87 | 0.02 | -0.01 | 9/25/2026 11:58:57 AM EST | |||
| 42.00 | 18.45 | 20.10 | 19.28 | % | 0.46 | 0 | 0 | 1.15 | -0.88 | 0.02 | -0.01 | 9/25/2026 11:58:57 AM EST | |||
| 43.00 | 19.55 | 21.15 | 20.35 | % | 0.47 | 0 | 0 | 1.20 | -0.89 | 0.02 | -0.01 | 9/25/2026 11:58:57 AM EST | |||
| 44.00 | 20.40 | 22.10 | 21.25 | % | 0.48 | 0 | 0 | 1.21 | -0.90 | 0.02 | -0.01 | 9/25/2026 11:58:57 AM EST | |||
| 45.00 | 21.40 | 23.15 | 22.28 | % | 0.50 | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.01 | 9/25/2026 11:58:57 AM EST |