Options Chain for RIOT PLATFORMS INC COM (RIOT) - $24.49 as of 5/24/2026 10:11:29 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 | 9.50 | 10.10 | 9.80 | 9.42 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.09 | 0.94 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 8.40 | 9.75 | 9.08 | 9.28 | +0.21 | +2.32% | 0.57 | 9 | 4 | 1.32 | 0.92 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 7.75 | 8.70 | 8.23 | 8.30 | +0.73 | +9.65% | 0.48 | 5 | 9 | 0.91 | 0.90 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 6.85 | 8.05 | 7.45 | 7.39 | +0.21 | +2.93% | 0.41 | 10 | 48 | 0.92 | 0.87 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 6.00 | 6.90 | 6.45 | 6.50 | -0.05 | -0.77% | 0.34 | 3 | 17 | 0.82 | 0.83 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 5.40 | 6.35 | 5.88 | 5.82 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.88 | 0.79 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 4.75 | 5.45 | 5.10 | 4.95 | +0.41 | +9.04% | 0.24 | 15 | 53 | 0.84 | 0.74 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 4.30 | 4.65 | 4.48 | 4.73 | +0.15 | +3.28% | 0.20 | 1 | 152 | 0.84 | 0.70 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 3.65 | 4.30 | 3.98 | 3.94 | -0.10 | -2.48% | 0.17 | 10 | 243 | 0.84 | 0.65 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 3.30 | 3.50 | 3.40 | 3.51 | +0.08 | +2.34% | 0.14 | 30 | 252 | 0.82 | 0.60 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 2.86 | 3.05 | 2.96 | 3.00 | -0.06 | -1.97% | 0.12 | 80 | 93 | 0.82 | 0.55 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 2.47 | 2.61 | 2.54 | 2.54 | -0.16 | -5.93% | 0.10 | 40 | 55 | 0.81 | 0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 2.06 | 2.51 | 2.29 | 2.26 | -0.03 | -1.31% | 0.08 | 7 | 110 | 0.84 | 0.45 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 1.83 | 2.00 | 1.92 | 1.94 | -0.02 | -1.02% | 0.07 | 13 | 309 | 0.82 | 0.40 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 1.43 | 1.84 | 1.64 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.81 | 0.36 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 1.34 | 1.43 | 1.39 | 1.41 | -0.13 | -8.45% | 0.05 | 43 | 126 | 0.81 | 0.32 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 31.00 | 1.14 | 1.23 | 1.19 | 1.22 | +0.02 | +1.67% | 0.04 | 33 | 3 | 0.81 | 0.28 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 32.00 | 0.68 | 1.09 | 0.89 | 1.06 | -0.09 | -7.83% | 0.03 | 14 | 143 | 0.77 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 33.00 | 0.84 | 0.93 | 0.89 | 0.90 | -0.14 | -13.47% | 0.03 | 81 | 79 | 0.82 | 0.22 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 35.00 | 0.54 | 0.92 | 0.73 | 0.71 | -0.07 | -8.98% | 0.02 | 15 | 296 | 0.85 | 0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.12 | 0.38 | 0.25 | 0.28 | -0.05 | -15.16% | 0.02 | 2 | 18 | 0.89 | -0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.10 | 0.75 | 0.43 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.89 | -0.08 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.25 | 0.67 | 0.46 | 0.48 | -0.13 | -21.32% | 0.03 | 14 | 2,222 | 0.85 | -0.10 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.53 | 1.04 | 0.79 | 0.83 | +0.08 | +10.67% | 0.04 | 9 | 154 | 0.91 | -0.13 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.55 | 1.02 | 0.79 | 0.86 | -0.08 | -8.52% | 0.04 | 9 | 47 | 0.80 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 1.07 | 1.17 | 1.12 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.83 | -0.21 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 1.38 | 1.50 | 1.44 | 1.38 | -0.18 | -11.54% | 0.07 | 4 | 2,114 | 0.82 | -0.26 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 1.77 | 1.88 | 1.83 | 1.80 | -0.10 | -5.27% | 0.08 | 36 | 25 | 0.82 | -0.30 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 2.20 | 2.31 | 2.26 | 2.18 | -0.23 | -9.55% | 0.10 | 16 | 112 | 0.81 | -0.35 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 2.66 | 2.81 | 2.74 | 2.54 | -0.30 | -10.57% | 0.11 | 5 | 69 | 0.80 | -0.40 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 3.20 | 3.55 | 3.38 | 3.17 | -0.22 | -6.49% | 0.14 | 2 | 1 | 0.83 | -0.45 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 3.80 | 4.25 | 4.03 | 3.60 | -0.40 | -10.00% | 0.15 | 19 | 9 | 0.84 | -0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 4.45 | 4.85 | 4.65 | 4.30 | -0.80 | -15.69% | 0.17 | 2 | 13 | 0.83 | -0.55 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 5.15 | 5.35 | 5.25 | 5.99 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.81 | -0.60 | 0.05 | -0.03 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 5.75 | 6.10 | 5.93 | % | 0.20 | 0 | 0 | 0.79 | -0.64 | 0.05 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 6.40 | 6.90 | 6.65 | % | 0.22 | 0 | 0 | 0.78 | -0.68 | 0.05 | -0.03 | 5/22/2026 3:59:54 PM EST | |||
| 31.00 | 7.35 | 7.90 | 7.63 | 8.54 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.83 | -0.72 | 0.04 | -0.02 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 32.00 | 7.80 | 9.10 | 8.45 | % | 0.26 | 0 | 0 | 0.81 | -0.75 | 0.04 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 8.65 | 9.95 | 9.30 | % | 0.28 | 0 | 0 | 0.80 | -0.78 | 0.04 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 10.40 | 11.30 | 10.85 | % | 0.31 | 0 | 0 | 0.94 | -0.83 | 0.03 | -0.02 | 5/22/2026 3:59:54 PM EST |