Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.37 as of 3/23/2026 8:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.15 | 12.45 | 11.30 | 12.35 | 0.00 | 0.00% | 3.77 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 4.00 | 9.65 | 11.15 | 10.40 | 12.85 | 0.00 | 0.00% | 2.60 | 0 | 9 | 3.42 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/23/2026 3:59:54 PM EST |
| 5.00 | 7.85 | 10.00 | 8.93 | 10.84 | 0.00 | 0.00% | 1.79 | 0 | 15 | 0.00 | 0.99 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 7.75 | 8.70 | 8.23 | 8.11 | -0.11 | -1.34% | 1.37 | 1 | 32 | 1.77 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 7.00 | 6.55 | 7.80 | 7.18 | 7.78 | 0.00 | 0.00% | 1.03 | 0 | 27 | 1.63 | 0.97 | 0.01 | -0.01 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 8.00 | 5.70 | 6.80 | 6.25 | 6.22 | -0.28 | -4.31% | 0.78 | 1 | 336 | 1.38 | 0.95 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 4.80 | 5.90 | 5.35 | 5.43 | +0.78 | +16.78% | 0.59 | 1 | 34 | 1.25 | 0.92 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 4.65 | 4.90 | 4.78 | 4.64 | +0.49 | +11.81% | 0.48 | 2 | 157 | 0.94 | 0.88 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 3.50 | 4.25 | 3.88 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 125 | 0.77 | 0.83 | 0.05 | -0.01 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 3.20 | 3.35 | 3.28 | 3.45 | +0.73 | +26.84% | 0.27 | 17 | 1,985 | 0.90 | 0.76 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 2.61 | 2.74 | 2.68 | 1.93 | 0.00 | 0.00% | 0.21 | 0 | 230 | 0.90 | 0.69 | 0.07 | -0.02 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 2.07 | 2.14 | 2.11 | 2.10 | +0.63 | +42.86% | 0.15 | 4 | 635 | 0.87 | 0.60 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 1.52 | 1.71 | 1.62 | 1.70 | +0.49 | +40.50% | 0.11 | 388 | 1,227 | 0.84 | 0.52 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 1.24 | 1.45 | 1.35 | 1.31 | +0.41 | +45.56% | 0.08 | 115 | 964 | 0.88 | 0.44 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 0.98 | 1.07 | 1.03 | 1.06 | +0.30 | +39.48% | 0.06 | 242 | 1,293 | 0.87 | 0.37 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 0.72 | 0.84 | 0.78 | 0.80 | +0.23 | +40.36% | 0.04 | 290 | 4,676 | 0.86 | 0.31 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 0.45 | 0.70 | 0.58 | 0.56 | +0.12 | +27.28% | 0.03 | 111 | 498 | 0.84 | 0.26 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 0.37 | 0.50 | 0.44 | 0.50 | +0.13 | +35.14% | 0.02 | 401 | 3,203 | 0.84 | 0.21 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.06 | +19.36% | 0.02 | 61 | 2,028 | 0.87 | 0.17 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 22.00 | 0.28 | 0.34 | 0.31 | 0.36 | +0.13 | +56.53% | 0.01 | 139 | 647 | 0.89 | 0.14 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 35 | 310 | 0.88 | 0.11 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 24.00 | 0.12 | 0.28 | 0.20 | 0.22 | +0.20 | +1,000.00% | 0.01 | 1 | 378 | 0.90 | 0.09 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.01 | -6.25% | 0.01 | 136 | 2,503 | 0.92 | 0.07 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 26.00 | 0.07 | 0.21 | 0.14 | 0.15 | -0.08 | -34.79% | 0.01 | 2 | 398 | 0.92 | 0.06 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 27.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 11 | 286 | 0.95 | 0.05 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 28.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 25 | 109 | 0.96 | 0.04 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.10 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 76 | 1,244 | 0.89 | 0.03 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.97 | 0.02 | 0.01 | 0.00 | 3/17/2026 | 3/23/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.20 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/23/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.22 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.25 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:54 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.13 | -86.67% | 0.00 | 21 | 370 | 1.08 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.30 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 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 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/23/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/23/2026 3:59:54 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 236 | 1.32 | -0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,201 | 1.48 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 0.21 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.22 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 8.00 | 0.11 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.02 | 10 | 203 | 1.11 | -0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 0.22 | 0.30 | 0.26 | 0.25 | -0.18 | -41.86% | 0.03 | 2 | 339 | 1.05 | -0.08 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.14 | -25.93% | 0.03 | 7,907 | 958 | 0.95 | -0.12 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 0.43 | 0.62 | 0.53 | 0.59 | -0.30 | -33.71% | 0.05 | 104 | 830 | 0.91 | -0.17 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 0.76 | 0.90 | 0.83 | 0.83 | -0.29 | -25.90% | 0.07 | 17 | 1,206 | 0.90 | -0.24 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 1.10 | 1.23 | 1.17 | 1.18 | -0.53 | -31.00% | 0.09 | 16 | 877 | 0.87 | -0.31 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 1.58 | 1.75 | 1.67 | 1.75 | -0.37 | -17.46% | 0.12 | 13 | 884 | 0.88 | -0.40 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 2.05 | 2.24 | 2.15 | 2.33 | -0.64 | -21.55% | 0.14 | 3 | 1,009 | 0.84 | -0.48 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 2.71 | 2.95 | 2.83 | 3.29 | 0.00 | 0.00% | 0.18 | 0 | 863 | 0.86 | -0.56 | 0.08 | -0.02 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | 4.18 | 0.00 | 0.00% | 0.21 | 0 | 683 | 0.86 | -0.63 | 0.08 | -0.02 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 4.15 | 4.45 | 4.30 | 4.63 | +0.01 | +0.22% | 0.24 | 10 | 643 | 0.85 | -0.69 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 4.95 | 5.20 | 5.08 | 5.66 | 0.00 | 0.00% | 0.27 | 0 | 133 | 0.82 | -0.74 | 0.07 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 5.90 | 6.40 | 6.15 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 572 | 0.94 | -0.79 | 0.06 | -0.01 | 3/18/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 6.80 | 7.90 | 7.35 | 7.32 | 0.00 | 0.00% | 0.35 | 0 | 1,169 | 1.11 | -0.83 | 0.05 | -0.01 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 22.00 | 7.70 | 8.80 | 8.25 | 7.95 | 0.00 | 0.00% | 0.38 | 0 | 406 | 1.10 | -0.86 | 0.05 | -0.01 | 3/18/2026 | 3/23/2026 3:59:54 PM EST |
| 23.00 | 8.65 | 9.45 | 9.05 | 8.34 | 0.00 | 0.00% | 0.39 | 0 | 140 | 1.04 | -0.89 | 0.04 | -0.01 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 24.00 | 9.40 | 10.75 | 10.08 | 9.20 | 0.00 | 0.00% | 0.42 | 0 | 41 | 1.61 | -0.91 | 0.03 | -0.01 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 10.45 | 11.55 | 11.00 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.56 | -0.93 | 0.03 | -0.01 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 26.00 | 11.40 | 12.70 | 12.05 | % | 0.46 | 0 | 0 | 1.71 | -0.94 | 0.02 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 27.00 | 12.40 | 13.70 | 13.05 | 9.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.77 | -0.95 | 0.02 | 0.00 | 10/3/2025 | 3/23/2026 3:59:54 PM EST |
| 28.00 | 13.40 | 14.65 | 14.03 | 10.30 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.80 | -0.96 | 0.02 | 0.00 | 10/3/2025 | 3/23/2026 3:59:54 PM EST |
| 29.00 | 14.40 | 15.65 | 15.03 | % | 0.52 | 0 | 0 | 1.85 | -0.97 | 0.01 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 30.00 | 15.35 | 17.40 | 16.38 | 14.80 | 0.00 | 0.00% | 0.55 | 0 | 40 | 2.30 | -0.97 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 31.00 | 15.95 | 18.35 | 17.15 | 16.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.32 | -0.98 | 0.01 | 0.00 | 2/11/2026 | 3/23/2026 3:59:54 PM EST |
| 32.00 | 16.55 | 19.65 | 18.10 | 18.64 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.52 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 3/23/2026 3:59:54 PM EST |
| 33.00 | 18.20 | 20.65 | 19.43 | % | 0.59 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 34.00 | 17.90 | 21.65 | 19.78 | 18.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.61 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 3/23/2026 3:59:54 PM EST |
| 35.00 | 20.20 | 22.65 | 21.43 | 15.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.66 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 3/23/2026 3:59:54 PM EST |
| 36.00 | 19.90 | 23.65 | 21.78 | % | 0.60 | 0 | 0 | 2.70 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 37.00 | 21.75 | 24.45 | 23.10 | % | 0.62 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 38.00 | 22.45 | 25.55 | 24.00 | % | 0.63 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 39.00 | 23.45 | 26.65 | 25.05 | 24.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 40.00 | 23.90 | 27.65 | 25.78 | 19.90 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.85 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/23/2026 3:59:54 PM EST |