Options Chain for RIOT PLATFORMS INC COM (RIOT) - $22.07 as of 9/10/2026 3:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.30 | 14.20 | 13.25 | 13.25 | -0.67 | -4.82% | 1.66 | 4 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 9.00 | 11.05 | 12.90 | 11.98 | 12.20 | -0.70 | -5.43% | 1.33 | 4 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 10.00 | 10.45 | 12.20 | 11.33 | 11.10 | -0.85 | -7.12% | 1.13 | 7 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 11.00 | 9.55 | 11.20 | 10.38 | 10.15 | -0.73 | -6.71% | 0.94 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 12.00 | 8.10 | 10.20 | 9.15 | 9.20 | -0.72 | -7.26% | 0.76 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 13.00 | 7.70 | 9.25 | 8.48 | 8.16 | -0.81 | -9.03% | 0.65 | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 14.00 | 6.80 | 8.30 | 7.55 | 7.18 | -0.82 | -10.25% | 0.54 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 15.00 | 5.60 | 6.55 | 6.08 | 6.22 | -0.80 | -11.40% | 0.41 | 7 | 44 | 6.34 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 15.50 | 5.15 | 6.10 | 5.63 | 5.77 | -0.74 | -11.37% | 0.36 | 7 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 16.00 | 4.75 | 5.65 | 5.20 | 5.25 | -0.80 | -13.23% | 0.33 | 8 | 12 | 5.87 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 16.50 | 4.30 | 5.20 | 4.75 | 4.71 | -0.79 | -14.37% | 0.29 | 6 | 7 | 5.60 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 17.00 | 3.50 | 4.80 | 4.15 | 4.25 | -0.68 | -13.80% | 0.24 | 6 | 434 | 5.50 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 17.50 | 3.05 | 4.35 | 3.70 | 3.60 | -0.86 | -19.29% | 0.21 | 58 | 82 | 5.20 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 18.00 | 2.65 | 3.55 | 3.10 | 3.12 | -0.98 | -23.91% | 0.17 | 24 | 1,539 | 3.78 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 18.50 | 2.28 | 3.20 | 2.74 | 2.66 | -0.84 | -24.00% | 0.15 | 13 | 337 | 3.83 | 0.99 | 0.02 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 19.00 | 1.62 | 2.48 | 2.05 | 2.17 | -0.88 | -28.86% | 0.11 | 28 | 282 | 2.74 | 0.97 | 0.05 | -0.01 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 19.50 | 1.38 | 2.27 | 1.83 | 1.57 | -1.17 | -42.71% | 0.09 | 104 | 377 | 3.14 | 0.91 | 0.12 | -0.04 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 20.00 | 0.93 | 1.15 | 1.04 | 1.19 | -0.92 | -43.61% | 0.05 | 143 | 781 | 1.71 | 0.82 | 0.21 | -0.09 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 20.50 | 0.63 | 0.80 | 0.72 | 0.79 | -0.79 | -50.00% | 0.04 | 177 | 607 | 1.06 | 0.67 | 0.31 | -0.19 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 21.00 | 0.38 | 0.42 | 0.40 | 0.44 | -0.92 | -67.65% | 0.02 | 1,246 | 2,434 | 0.98 | 0.49 | 0.37 | -0.22 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 21.50 | 0.19 | 0.22 | 0.21 | 0.21 | -0.66 | -75.87% | 0.01 | 2,294 | 2,641 | 0.97 | 0.31 | 0.34 | -0.21 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.51 | -82.26% | 0.01 | 1,208 | 2,475 | 1.02 | 0.18 | 0.26 | -0.14 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 22.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.32 | -82.06% | 0.00 | 530 | 3,051 | 1.11 | 0.10 | 0.18 | -0.07 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 0.00 | 1,720 | 21,273 | 1.15 | 0.06 | 0.11 | -0.04 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 186 | 1,627 | 1.16 | 0.03 | 0.06 | -0.02 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 540 | 2,943 | 1.20 | 0.01 | 0.03 | -0.01 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 322 | 2.35 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 37 | 5,307 | 1.51 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 493 | 1.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 4,227 | 1.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 23 | 201 | 1.94 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 570 | 2.08 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.33 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 305 | 2.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 286 | 2.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | 0.05 | +0.02 | +66.67% | 0.03 | 1 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 1,053 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 77 | 2.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.01 | 2 | 50 | 4.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 7,212 | 2.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 150 | 2.13 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 788 | 2.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 182 | 1.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 721 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 624 | 1.66 | -0.01 | 0.02 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 1,117 | 1.08 | -0.03 | 0.05 | -0.01 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 171 | 620 | 0.85 | -0.09 | 0.12 | -0.04 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 1,782 | 10,315 | 0.87 | -0.18 | 0.21 | -0.09 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 20.50 | 0.20 | 0.24 | 0.22 | 0.21 | +0.09 | +75.00% | 0.01 | 1,439 | 941 | 0.92 | -0.33 | 0.31 | -0.19 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 21.00 | 0.41 | 0.45 | 0.43 | 0.42 | +0.18 | +75.00% | 0.02 | 1,441 | 10,319 | 0.91 | -0.51 | 0.37 | -0.22 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 21.50 | 0.73 | 0.83 | 0.78 | 0.73 | +0.38 | +108.58% | 0.04 | 1,347 | 2,825 | 0.96 | -0.69 | 0.34 | -0.21 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 22.00 | 1.06 | 1.20 | 1.13 | 0.94 | +0.36 | +62.07% | 0.05 | 482 | 1,285 | 0.84 | -0.82 | 0.26 | -0.14 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 22.50 | 1.52 | 1.79 | 1.66 | 1.63 | +0.75 | +85.23% | 0.07 | 170 | 480 | 2.06 | -0.90 | 0.18 | -0.07 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 23.00 | 1.61 | 2.25 | 1.93 | 1.90 | +0.61 | +47.29% | 0.08 | 46 | 71 | 2.21 | -0.94 | 0.11 | -0.04 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 23.50 | 2.49 | 2.74 | 2.62 | 2.58 | +0.95 | +58.29% | 0.11 | 87 | 266 | 1.82 | -0.97 | 0.06 | -0.02 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 24.00 | 1.94 | 3.90 | 2.92 | 2.77 | +0.36 | +14.94% | 0.12 | 18 | 119 | 4.54 | -0.99 | 0.03 | -0.01 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 24.50 | 2.49 | 4.15 | 3.32 | 3.47 | +1.04 | +42.80% | 0.14 | 10 | 2 | 4.20 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 25.00 | 3.20 | 4.10 | 3.65 | 3.85 | +0.62 | +19.20% | 0.15 | 139 | 112 | 2.73 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 25.50 | 3.40 | 5.30 | 4.35 | 4.45 | +0.33 | +8.01% | 0.17 | 8 | 6 | 5.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 26.00 | 3.90 | 5.90 | 4.90 | 4.90 | +0.75 | +18.08% | 0.19 | 105 | 61 | 5.69 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 26.50 | 4.35 | 5.75 | 5.05 | 4.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:03 PM EST |
| 27.00 | 5.40 | 6.60 | 6.00 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 5.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:03 PM EST |
| 28.00 | 5.70 | 7.85 | 6.78 | 6.90 | +1.27 | +22.56% | 0.24 | 29 | 19 | 6.51 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 29.00 | 7.45 | 8.25 | 7.85 | 7.81 | +1.19 | +17.98% | 0.27 | 1 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:03 PM EST |
| 30.00 | 8.05 | 9.70 | 8.88 | 7.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:03 PM EST |
| 31.00 | 9.10 | 10.80 | 9.95 | 9.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:03 PM EST |