Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.66 as of 2/24/2026 7:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 12.05 | 11.38 | 11.65 | +0.84 | +7.78% | 2.28 | 1 | 4 | 4.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 9.05 | 9.95 | 9.50 | 8.50 | 0.00 | 0.00% | 1.36 | 0 | 26 | 3.26 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 8.05 | 8.90 | 8.48 | 7.70 | 0.00 | 0.00% | 1.06 | 0 | 12 | 2.71 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 7.00 | 8.20 | 7.60 | 7.65 | +0.15 | +2.00% | 0.84 | 1 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 10.00 | 6.10 | 6.90 | 6.50 | 4.91 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.00 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 5.10 | 6.00 | 5.55 | 5.81 | 0.00 | 0.00% | 0.50 | 0 | 25 | 1.86 | 0.96 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 11.50 | 3.90 | 5.50 | 4.70 | % | 0.41 | 0 | 0 | 1.71 | 0.95 | 0.03 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 12.00 | 3.05 | 5.45 | 4.25 | 4.85 | +0.03 | +0.63% | 0.35 | 1 | 13 | 2.09 | 0.93 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 12.50 | 2.95 | 4.60 | 3.78 | 3.21 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.54 | 0.90 | 0.04 | -0.02 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 13.00 | 3.20 | 4.15 | 3.68 | 2.15 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.45 | 0.87 | 0.05 | -0.03 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 13.50 | 3.25 | 3.55 | 3.40 | 3.50 | +0.88 | +33.59% | 0.25 | 15 | 24 | 1.05 | 0.84 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.00 | 2.78 | 3.30 | 3.04 | 3.05 | +0.61 | +25.00% | 0.22 | 7 | 70 | 1.07 | 0.80 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.50 | 2.47 | 2.90 | 2.69 | 2.30 | +0.38 | +19.80% | 0.19 | 109 | 117 | 1.07 | 0.76 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 15.00 | 2.18 | 2.61 | 2.40 | 2.38 | +0.65 | +37.58% | 0.16 | 19 | 226 | 1.11 | 0.71 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 15.50 | 1.86 | 2.19 | 2.03 | 2.04 | +0.66 | +47.83% | 0.13 | 5 | 102 | 1.05 | 0.66 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 16.00 | 1.63 | 1.69 | 1.66 | 1.66 | +0.34 | +25.76% | 0.10 | 25 | 320 | 0.98 | 0.60 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 16.50 | 1.37 | 1.44 | 1.41 | 1.42 | +0.30 | +26.79% | 0.09 | 12 | 201 | 0.97 | 0.55 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 17.00 | 1.14 | 1.21 | 1.18 | 1.24 | +0.38 | +44.19% | 0.07 | 52 | 236 | 0.97 | 0.49 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 17.50 | 0.95 | 1.02 | 0.99 | 0.98 | +0.24 | +32.44% | 0.06 | 23 | 342 | 0.96 | 0.43 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.00 | 0.78 | 0.84 | 0.81 | 0.91 | +0.33 | +56.90% | 0.05 | 82 | 500 | 0.96 | 0.38 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.50 | 0.64 | 0.70 | 0.67 | 0.67 | +0.19 | +39.59% | 0.04 | 56 | 228 | 0.96 | 0.33 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 19.00 | 0.51 | 0.58 | 0.55 | 0.56 | +0.17 | +43.59% | 0.03 | 74 | 445 | 0.95 | 0.28 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 19.50 | 0.41 | 0.48 | 0.45 | 0.44 | +0.14 | +46.67% | 0.02 | 27 | 89 | 0.95 | 0.24 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 20.00 | 0.31 | 0.40 | 0.36 | 0.38 | +0.12 | +46.16% | 0.02 | 49 | 845 | 0.95 | 0.21 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 20.50 | 0.26 | 0.36 | 0.31 | 0.31 | +0.10 | +47.62% | 0.02 | 7 | 17 | 0.97 | 0.18 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 21.00 | 0.22 | 0.30 | 0.26 | 0.22 | +0.02 | +10.00% | 0.01 | 43 | 127 | 0.99 | 0.15 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 21.50 | 0.16 | 0.29 | 0.23 | 0.21 | +0.07 | +50.00% | 0.01 | 16 | 9 | 1.00 | 0.13 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 22.00 | 0.10 | 0.19 | 0.15 | 0.21 | +0.08 | +61.54% | 0.01 | 21 | 50 | 0.94 | 0.11 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.43 | 0.08 | 0.05 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.73 | 0.07 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.73 | 0.04 | 0.03 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.03 | 0.02 | -0.01 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 26.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 12 | 9 | 1.20 | 0.02 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 27.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 6 | 1.15 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 28.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 40 | 1.17 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.00 | 20 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 5.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 19 | 3.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.69 | 0.35 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 133 | 2.58 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 0.03 | 0.19 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,025 | 1.22 | -0.04 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | -0.05 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.11 | -37.94% | 0.01 | 1 | 74 | 1.18 | -0.07 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 12.50 | 0.20 | 0.28 | 0.24 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.17 | -0.10 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.14 | -31.82% | 0.02 | 14 | 91 | 1.13 | -0.13 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 13.50 | 0.28 | 0.48 | 0.38 | 0.40 | -0.22 | -35.49% | 0.03 | 10 | 157 | 1.09 | -0.16 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.00 | 0.39 | 0.70 | 0.55 | 0.47 | -0.19 | -28.79% | 0.04 | 9 | 177 | 1.13 | -0.20 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.50 | 0.51 | 0.62 | 0.57 | 0.55 | -0.37 | -40.22% | 0.04 | 6 | 95 | 1.01 | -0.24 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 15.00 | 0.64 | 0.77 | 0.71 | 0.73 | -0.29 | -28.44% | 0.05 | 63 | 56 | 0.99 | -0.29 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 15.50 | 0.82 | 0.95 | 0.89 | 0.93 | -0.44 | -32.12% | 0.06 | 11 | 61 | 0.98 | -0.34 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 16.00 | 1.02 | 1.16 | 1.09 | 1.09 | -0.51 | -31.88% | 0.07 | 81 | 105 | 0.96 | -0.40 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 16.50 | 1.26 | 1.40 | 1.33 | 1.32 | -0.62 | -31.96% | 0.08 | 31 | 69 | 0.95 | -0.45 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 17.00 | 1.53 | 1.70 | 1.62 | 1.58 | -0.72 | -31.31% | 0.10 | 4 | 12 | 0.95 | -0.51 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 17.50 | 1.84 | 2.00 | 1.92 | 2.17 | -0.41 | -15.90% | 0.11 | 4 | 8 | 0.94 | -0.57 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.00 | 2.19 | 2.31 | 2.25 | 2.70 | -0.33 | -10.90% | 0.12 | 2 | 63 | 0.95 | -0.62 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.50 | 2.54 | 2.72 | 2.63 | 3.66 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.97 | -0.67 | 0.11 | -0.04 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 19.00 | 2.95 | 3.10 | 3.03 | 3.01 | -0.84 | -21.82% | 0.16 | 8 | 11 | 0.98 | -0.72 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 19.50 | 3.15 | 4.35 | 3.75 | 4.43 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.21 | -0.76 | 0.09 | -0.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 20.00 | 3.55 | 5.10 | 4.33 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.31 | -0.79 | 0.08 | -0.03 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 20.50 | 4.00 | 5.55 | 4.78 | % | 0.23 | 0 | 0 | 1.32 | -0.82 | 0.08 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 21.00 | 4.20 | 5.05 | 4.63 | 4.81 | -2.25 | -31.87% | 0.22 | 2 | 2 | 1.36 | -0.85 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 21.50 | 4.15 | 5.50 | 4.83 | 5.39 | % | 0.22 | 2 | 0 | 1.38 | -0.87 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 22.00 | 5.35 | 6.70 | 6.03 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.03 | -0.89 | 0.05 | -0.02 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 22.50 | 5.80 | 7.35 | 6.58 | % | 0.29 | 0 | 0 | 2.22 | -0.92 | 0.05 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 23.00 | 6.30 | 7.85 | 7.08 | % | 0.31 | 0 | 0 | 2.29 | -0.93 | 0.04 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 24.00 | 7.25 | 8.80 | 8.03 | % | 0.33 | 0 | 0 | 2.39 | -0.96 | 0.03 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 25.00 | 8.20 | 10.05 | 9.13 | % | 0.37 | 0 | 0 | 2.71 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 26.00 | 9.15 | 11.25 | 10.20 | % | 0.39 | 0 | 0 | 2.99 | -0.98 | 0.02 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 27.00 | 10.15 | 12.40 | 11.28 | % | 0.42 | 0 | 0 | 3.21 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 28.00 | 10.45 | 13.35 | 11.90 | % | 0.42 | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 30.00 | 12.45 | 13.95 | 13.20 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST |