Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.54 as of 3/25/2026 8:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.85 | 12.85 | 11.35 | % | 3.78 | 0 | 46 | 5.96 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 4.00 | 8.60 | 12.45 | 10.53 | % | 2.63 | 0 | 9 | 5.78 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 5.00 | 7.90 | 11.50 | 9.70 | % | 1.94 | 0 | 15 | 4.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 6.00 | 7.35 | 9.75 | 8.55 | 8.11 | 0.00 | 0.00% | 1.43 | 0 | 32 | 3.19 | 0.99 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 7.00 | 7.05 | 8.30 | 7.68 | % | 1.10 | 0 | 27 | 2.27 | 0.98 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 6.25 | 7.65 | 6.95 | 6.30 | 0.00 | 0.00% | 0.87 | 0 | 337 | 2.25 | 0.96 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 9.00 | 5.10 | 6.75 | 5.93 | 5.43 | 0.00 | 0.00% | 0.66 | 0 | 34 | 2.01 | 0.93 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 10.00 | 4.50 | 5.00 | 4.75 | 4.64 | 0.00 | 0.00% | 0.47 | 0 | 158 | 0.92 | 0.88 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 11.00 | 3.80 | 4.45 | 4.13 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 125 | 1.04 | 0.83 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.00 | 3.10 | 3.40 | 3.25 | 3.45 | 0.00 | 0.00% | 0.27 | 0 | 1,992 | 0.91 | 0.76 | 0.06 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 13.00 | 2.45 | 2.78 | 2.62 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 267 | 0.89 | 0.68 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 2.06 | 2.24 | 2.15 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 635 | 0.91 | 0.60 | 0.08 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 1.56 | 1.78 | 1.67 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 1,202 | 0.88 | 0.52 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 1.23 | 1.39 | 1.31 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 2,743 | 0.88 | 0.44 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 0.94 | 1.12 | 1.03 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 1,315 | 0.88 | 0.37 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 0.70 | 0.86 | 0.78 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 6,695 | 0.87 | 0.31 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 596 | 0.87 | 0.25 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 0.45 | 0.56 | 0.51 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 3,463 | 0.90 | 0.21 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 0.30 | 0.44 | 0.37 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2,090 | 0.88 | 0.17 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.00 | 0.23 | 0.35 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.88 | 0.14 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 23.00 | 0.13 | 0.28 | 0.21 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.86 | 0.12 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 24.00 | 0.16 | 0.24 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.92 | 0.09 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,643 | 0.94 | 0.08 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 26.00 | 0.06 | 0.21 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.92 | 0.06 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 27.00 | 0.05 | 0.18 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.94 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 28.00 | 0.04 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.95 | 0.04 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 190 | 2.40 | 0.02 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 1.04 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 31.00 | 0.02 | 0.21 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.05 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 341 | 1.59 | 0.01 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.88 | 0.94 | % | 0.03 | 0 | 181 | 2.43 | 0.01 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 98 | 1.72 | 0.01 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.28 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 803 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 14 | 2.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 79 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 18 | 2.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 40.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 2,144 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 14 | 2.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 6.00 | 0.01 | 0.29 | 0.15 | % | 0.02 | 0 | 1,201 | 1.40 | -0.01 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 7.00 | 0.06 | 0.20 | 0.13 | % | 0.02 | 0 | 124 | 1.24 | -0.02 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.10 | 0.18 | 0.14 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.07 | -0.04 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 9.00 | 0.20 | 0.28 | 0.24 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 460 | 1.03 | -0.07 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 10.00 | 0.31 | 0.41 | 0.36 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 8,460 | 0.97 | -0.12 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 11.00 | 0.51 | 0.66 | 0.59 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 815 | 0.96 | -0.17 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.00 | 0.80 | 0.94 | 0.87 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 1,206 | 0.93 | -0.24 | 0.06 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 13.00 | 1.16 | 1.26 | 1.21 | 1.21 | 0.00 | 0.00% | 0.09 | 0 | 924 | 0.90 | -0.32 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 1.56 | 1.73 | 1.65 | 1.63 | 0.00 | 0.00% | 0.12 | 0 | 902 | 0.87 | -0.40 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 2.02 | 2.37 | 2.20 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 1,009 | 0.86 | -0.48 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 2.70 | 3.05 | 2.88 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 864 | 0.88 | -0.56 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 3.45 | 3.65 | 3.55 | 3.62 | 0.00 | 0.00% | 0.21 | 0 | 693 | 0.86 | -0.63 | 0.08 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 4.25 | 4.50 | 4.38 | 4.36 | 0.00 | 0.00% | 0.24 | 0 | 643 | 0.89 | -0.69 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 5.00 | 5.30 | 5.15 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 134 | 0.86 | -0.75 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 5.70 | 6.40 | 6.05 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 572 | 0.84 | -0.79 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 6.55 | 7.50 | 7.03 | % | 0.33 | 0 | 1,169 | 1.25 | -0.83 | 0.05 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 22.00 | 7.50 | 8.95 | 8.23 | % | 0.37 | 0 | 406 | 1.57 | -0.86 | 0.05 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 23.00 | 8.40 | 9.40 | 8.90 | % | 0.39 | 0 | 140 | 1.35 | -0.88 | 0.04 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 24.00 | 8.50 | 11.05 | 9.78 | % | 0.41 | 0 | 41 | 1.77 | -0.91 | 0.03 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 25.00 | 10.20 | 11.35 | 10.78 | % | 0.43 | 0 | 2 | 1.45 | -0.92 | 0.03 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 26.00 | 10.60 | 12.80 | 11.70 | % | 0.45 | 0 | 0 | 1.78 | -0.94 | 0.03 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 27.00 | 12.15 | 14.15 | 13.15 | % | 0.49 | 0 | 3 | 2.02 | -0.95 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 28.00 | 13.15 | 15.10 | 14.13 | % | 0.50 | 0 | 3 | 2.05 | -0.96 | 0.02 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 29.00 | 14.35 | 16.10 | 15.23 | % | 0.53 | 0 | 0 | 2.11 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 14.65 | 17.10 | 15.88 | % | 0.53 | 0 | 40 | 2.17 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 31.00 | 14.55 | 18.70 | 16.63 | % | 0.54 | 0 | 1 | 2.52 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 32.00 | 15.55 | 19.70 | 17.63 | % | 0.55 | 0 | 1 | 2.57 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 16.55 | 20.70 | 18.63 | % | 0.56 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 34.00 | 17.55 | 21.70 | 19.63 | % | 0.58 | 0 | 0 | 2.66 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 18.55 | 22.70 | 20.63 | % | 0.59 | 0 | 0 | 2.71 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 36.00 | 19.55 | 23.70 | 21.63 | % | 0.60 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 37.00 | 20.55 | 24.70 | 22.63 | % | 0.61 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 38.00 | 21.55 | 25.70 | 23.63 | % | 0.62 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 39.00 | 22.55 | 26.70 | 24.63 | % | 0.63 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 40.00 | 23.55 | 27.70 | 25.63 | % | 0.64 | 0 | 5 | 2.91 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST |