Options Chain for RIOT PLATFORMS INC COM (RIOT) - $24.66 as of 9/24/2026 5:39:54 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 | 14.65 | 17.10 | 15.88 | 15.85 | -1.06 | -6.27% | 1.99 | 25 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 9.00 | 13.55 | 15.85 | 14.70 | 14.84 | -1.12 | -7.02% | 1.63 | 33 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 10.00 | 12.75 | 14.85 | 13.80 | 13.85 | -0.92 | -6.23% | 1.38 | 52 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 11.00 | 11.80 | 13.30 | 12.55 | 12.91 | -1.05 | -7.53% | 1.14 | 57 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 12.00 | 10.85 | 12.35 | 11.60 | 11.92 | -1.09 | -8.38% | 0.97 | 87 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 13.00 | 9.75 | 11.85 | 10.80 | 10.91 | -0.80 | -6.84% | 0.83 | 83 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 14.00 | 8.80 | 10.85 | 9.83 | 9.92 | -1.15 | -10.39% | 0.70 | 50 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 15.00 | 7.80 | 9.20 | 8.50 | 8.83 | -1.29 | -12.75% | 0.57 | 41 | 7 | 8.60 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 16.00 | 7.30 | 8.85 | 8.08 | 7.85 | -1.27 | -13.93% | 0.51 | 16 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 16.50 | 6.80 | 8.35 | 7.58 | 7.37 | -0.70 | -8.68% | 0.46 | 16 | 11 | 9.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 17.00 | 6.35 | 7.20 | 6.78 | 6.90 | -1.30 | -15.86% | 0.40 | 13 | 66 | 6.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 17.50 | 5.15 | 7.50 | 6.33 | 6.31 | -1.36 | -17.74% | 0.36 | 4 | 40 | 8.92 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 18.00 | 5.40 | 6.10 | 5.75 | 5.50 | -1.50 | -21.43% | 0.32 | 45 | 265 | 5.61 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 18.50 | 4.15 | 5.85 | 5.00 | 5.25 | -1.22 | -18.86% | 0.27 | 9 | 14 | 6.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 19.00 | 3.90 | 5.00 | 4.45 | 4.46 | -1.45 | -24.54% | 0.23 | 8 | 475 | 4.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 19.50 | 3.50 | 4.70 | 4.10 | 4.52 | -1.11 | -19.72% | 0.21 | 7 | 61 | 4.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 20.00 | 3.10 | 4.30 | 3.70 | 3.90 | -0.85 | -17.90% | 0.18 | 64 | 582 | 4.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 20.50 | 2.09 | 3.70 | 2.90 | 3.44 | -1.16 | -25.22% | 0.14 | 6 | 203 | 3.95 | 1.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 21.00 | 2.43 | 2.88 | 2.66 | 2.69 | -0.97 | -26.51% | 0.13 | 606 | 2,729 | 2.67 | 0.99 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 21.50 | 1.90 | 3.20 | 2.55 | 2.49 | -1.12 | -31.03% | 0.12 | 56 | 309 | 4.35 | 0.97 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 22.00 | 1.45 | 1.63 | 1.54 | 1.54 | -1.11 | -41.89% | 0.07 | 95 | 1,043 | 1.24 | 0.92 | 0.13 | -0.04 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 22.50 | 0.90 | 1.75 | 1.33 | 1.40 | -0.94 | -40.18% | 0.06 | 37 | 2,067 | 2.44 | 0.83 | 0.23 | -0.10 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 23.00 | 0.67 | 0.83 | 0.75 | 0.88 | -0.91 | -50.84% | 0.03 | 78 | 10,742 | 0.96 | 0.69 | 0.33 | -0.20 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 23.50 | 0.39 | 0.46 | 0.43 | 0.42 | -1.28 | -75.30% | 0.02 | 415 | 3,478 | 0.87 | 0.51 | 0.39 | -0.22 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 24.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.94 | -80.35% | 0.01 | 605 | 1,246 | 0.88 | 0.33 | 0.34 | -0.20 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | 0.13 | -0.58 | -81.69% | 0.00 | 408 | 2,967 | 0.88 | 0.20 | 0.25 | -0.12 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.45 | -88.24% | 0.00 | 1,358 | 5,275 | 0.92 | 0.11 | 0.17 | -0.07 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 386 | 1,328 | 1.02 | 0.06 | 0.10 | -0.03 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 315 | 1,905 | 1.12 | 0.03 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 127 | 597 | 1.25 | 0.01 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 80 | 4,380 | 1.32 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 24 | 196 | 1.75 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 156 | 697 | 2.05 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 178 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 183 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 40 | 408 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 4,888 | 2.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 351 | 2.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 235 | 2.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.38 | 0.19 | 0.05 | +0.01 | +25.00% | 0.02 | 132 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.07 | -77.78% | 0.01 | 58 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,393 | 3.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 2.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 2,767 | 4.28 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 123 | 4.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 870 | 2.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 608 | 1.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 1,009 | 1.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 338 | 1.69 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 497 | 1.07 | -0.01 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 1,055 | 0.97 | -0.03 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 244 | 720 | 0.90 | -0.08 | 0.13 | -0.04 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 22.50 | 0.09 | 0.11 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 172 | 9,603 | 0.88 | -0.17 | 0.23 | -0.10 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.12 | +109.10% | 0.01 | 2,632 | 2,858 | 0.86 | -0.31 | 0.33 | -0.20 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 23.50 | 0.38 | 0.45 | 0.42 | 0.36 | +0.15 | +71.43% | 0.02 | 956 | 9,295 | 0.83 | -0.49 | 0.39 | -0.22 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 24.00 | 0.67 | 0.77 | 0.72 | 0.66 | +0.32 | +94.12% | 0.03 | 2,943 | 3,172 | 0.84 | -0.67 | 0.34 | -0.20 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 24.50 | 1.05 | 1.20 | 1.13 | 1.05 | +0.52 | +98.12% | 0.05 | 175 | 1,610 | 0.89 | -0.80 | 0.25 | -0.12 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 25.00 | 0.46 | 1.64 | 1.05 | 1.52 | +0.71 | +87.66% | 0.04 | 104 | 953 | 1.20 | -0.89 | 0.17 | -0.07 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 25.50 | 1.90 | 2.10 | 2.00 | 2.06 | +1.14 | +123.92% | 0.08 | 142 | 195 | 3.54 | -0.94 | 0.10 | -0.03 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 26.00 | 1.95 | 3.00 | 2.48 | 2.47 | +1.21 | +96.04% | 0.10 | 64 | 98 | 2.76 | -0.97 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 26.50 | 2.80 | 3.50 | 3.15 | 3.04 | +1.45 | +91.20% | 0.12 | 172 | 105 | 3.03 | -0.99 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 27.00 | 2.60 | 4.00 | 3.30 | 2.92 | +0.50 | +20.67% | 0.12 | 5 | 35 | 3.28 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 27.50 | 2.70 | 4.95 | 3.83 | 3.43 | +0.32 | +10.29% | 0.14 | 6 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 28.00 | 3.95 | 4.60 | 4.28 | 3.93 | +0.66 | +20.19% | 0.15 | 137 | 194 | 2.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 28.50 | 3.40 | 5.15 | 4.28 | 4.29 | +0.50 | +13.20% | 0.15 | 1 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 29.00 | 4.90 | 5.65 | 5.28 | 5.26 | +0.94 | +21.76% | 0.18 | 73 | 47 | 2.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 29.50 | 5.30 | 6.15 | 5.73 | 5.69 | +0.82 | +16.84% | 0.19 | 2 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 30.00 | 5.15 | 7.45 | 6.30 | 5.45 | -0.49 | -8.25% | 0.21 | 64 | 43 | 5.83 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:11 PM EST |
| 31.00 | 5.85 | 8.30 | 7.08 | 6.87 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.85 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:11 PM EST |
| 32.00 | 6.85 | 9.20 | 8.03 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 6 | 5.95 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:11 PM EST |