Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.22 as of 2/16/2026 9:10:54 AM 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 | 9.25 | 11.10 | 10.18 | 9.10 | 0.00 | 0.00% | 2.04 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 7.00 | 7.30 | 9.05 | 8.18 | % | 1.17 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 8.00 | 6.35 | 7.85 | 7.10 | 5.28 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 9.00 | 5.35 | 6.90 | 6.13 | 6.02 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.46 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 10.00 | 4.40 | 6.00 | 5.20 | 2.90 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.21 | 0.94 | 0.03 | -0.01 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 11.00 | 3.50 | 5.75 | 4.63 | 2.80 | 0.00 | 0.00% | 0.42 | 0 | 17 | 3.01 | 0.91 | 0.04 | -0.02 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 11.50 | 3.05 | 4.50 | 3.78 | % | 0.33 | 0 | 0 | 1.70 | 0.89 | 0.05 | -0.02 | 2/13/2026 3:59:54 PM EST | |||
| 12.00 | 2.61 | 4.00 | 3.31 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.54 | 0.86 | 0.06 | -0.02 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 12.50 | 2.99 | 3.55 | 3.27 | 3.55 | +0.35 | +10.94% | 0.26 | 3 | 147 | 1.11 | 0.83 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.20 | -0.31 | -12.36% | 0.20 | 5 | 28 | 1.40 | 0.79 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 13.50 | 2.12 | 2.58 | 2.35 | 2.67 | +0.47 | +21.37% | 0.17 | 10 | 73 | 0.92 | 0.74 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 14.00 | 1.85 | 2.17 | 2.01 | 2.11 | +0.63 | +42.57% | 0.14 | 30 | 186 | 0.91 | 0.69 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 14.50 | 1.68 | 1.89 | 1.79 | 1.75 | +0.53 | +43.45% | 0.12 | 22 | 154 | 0.96 | 0.64 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 15.00 | 1.42 | 1.54 | 1.48 | 1.50 | +0.48 | +47.06% | 0.10 | 48 | 216 | 0.92 | 0.58 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 15.50 | 1.18 | 1.34 | 1.26 | 1.35 | +0.50 | +58.83% | 0.08 | 2 | 124 | 0.93 | 0.52 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 16.00 | 0.97 | 1.07 | 1.02 | 1.04 | +0.39 | +60.00% | 0.06 | 161 | 264 | 0.90 | 0.46 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 16.50 | 0.80 | 0.87 | 0.84 | 0.81 | +0.28 | +52.83% | 0.05 | 17 | 199 | 0.89 | 0.40 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 17.00 | 0.41 | 0.76 | 0.59 | 0.76 | +0.28 | +58.34% | 0.03 | 42 | 246 | 0.82 | 0.34 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 17.50 | 0.01 | 0.66 | 0.34 | 0.58 | +0.15 | +34.89% | 0.02 | 20 | 119 | 0.63 | 0.29 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 18.00 | 0.40 | 0.49 | 0.45 | 0.45 | +0.13 | +40.63% | 0.03 | 19 | 420 | 0.89 | 0.24 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 18.50 | 0.20 | 0.43 | 0.32 | 0.43 | +0.04 | +10.26% | 0.02 | 58 | 66 | 0.84 | 0.21 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 19.00 | 0.25 | 0.34 | 0.30 | 0.36 | 0.00 | 0.00% | 0.02 | 93 | 180 | 0.89 | 0.17 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 19.50 | 0.05 | 0.35 | 0.20 | 0.29 | +0.03 | +11.54% | 0.01 | 1 | 53 | 0.81 | 0.15 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.27 | 0.21 | 0.23 | +0.03 | +15.00% | 0.01 | 6 | 222 | 0.92 | 0.13 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 20.50 | 0.17 | 0.22 | 0.20 | 0.22 | -0.12 | -35.30% | 0.01 | 4 | 68 | 0.96 | 0.11 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 21.00 | 0.14 | 0.22 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 1 | 102 | 0.99 | 0.09 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.49 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.06 | 0.04 | -0.01 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.71 | 0.05 | 0.03 | -0.01 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.03 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.93 | 0.02 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.98 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 2/13/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 34 | 2.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.55 | -0.01 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.10 | -0.06 | 0.03 | -0.01 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 11.00 | 0.11 | 0.29 | 0.20 | 0.15 | -0.10 | -40.00% | 0.02 | 1 | 36 | 1.13 | -0.09 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 11.50 | 0.15 | 0.41 | 0.28 | 0.27 | +0.03 | +12.50% | 0.02 | 1 | 5,038 | 1.13 | -0.11 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 12.00 | 0.28 | 0.54 | 0.41 | 0.28 | -0.24 | -46.16% | 0.03 | 3 | 106 | 1.17 | -0.14 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 12.50 | 0.37 | 0.42 | 0.40 | 0.21 | -0.35 | -62.50% | 0.03 | 1 | 32 | 1.03 | -0.17 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 13.00 | 0.48 | 0.56 | 0.52 | 0.51 | -0.26 | -33.77% | 0.04 | 8 | 293 | 1.00 | -0.21 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 13.50 | 0.60 | 0.67 | 0.64 | 0.67 | -0.30 | -30.93% | 0.05 | 18 | 140 | 0.98 | -0.26 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 14.00 | 0.77 | 0.86 | 0.82 | 0.72 | -0.53 | -42.40% | 0.06 | 4 | 199 | 0.98 | -0.31 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 14.50 | 0.95 | 1.08 | 1.02 | 1.00 | -0.59 | -37.11% | 0.07 | 158 | 248 | 0.97 | -0.36 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 15.00 | 1.17 | 1.34 | 1.26 | 1.18 | -0.18 | -13.24% | 0.08 | 32 | 51 | 0.97 | -0.42 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 15.50 | 1.43 | 1.59 | 1.51 | 1.51 | -0.23 | -13.22% | 0.10 | 3 | 126 | 0.96 | -0.48 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 16.00 | 1.74 | 1.83 | 1.79 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.94 | -0.54 | 0.12 | -0.03 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 16.50 | 1.91 | 2.17 | 2.04 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.89 | -0.60 | 0.12 | -0.03 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 17.00 | 1.74 | 2.54 | 2.14 | 2.24 | -0.56 | -20.00% | 0.13 | 63 | 43 | 0.99 | -0.66 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 17.50 | 2.61 | 2.96 | 2.79 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.90 | -0.71 | 0.11 | -0.03 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 18.00 | 2.80 | 3.40 | 3.10 | 3.20 | -0.83 | -20.60% | 0.17 | 44 | 59 | 1.06 | -0.76 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 18.50 | 3.40 | 3.95 | 3.68 | 3.97 | -0.07 | -1.74% | 0.20 | 1 | 27 | 0.95 | -0.79 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 19.00 | 3.75 | 4.60 | 4.18 | 4.20 | -0.32 | -7.08% | 0.22 | 7 | 20 | 1.39 | -0.83 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 19.50 | 4.10 | 5.55 | 4.83 | 5.53 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.81 | -0.85 | 0.07 | -0.02 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 20.00 | 4.60 | 6.00 | 5.30 | 6.03 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.85 | -0.87 | 0.06 | -0.02 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 20.50 | 5.05 | 6.40 | 5.73 | % | 0.28 | 0 | 0 | 1.85 | -0.89 | 0.05 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 21.00 | 5.50 | 6.90 | 6.20 | 9.19 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.92 | -0.91 | 0.05 | -0.01 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 21.50 | 5.65 | 7.35 | 6.50 | % | 0.30 | 0 | 0 | 1.95 | -0.94 | 0.04 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 22.00 | 6.30 | 7.85 | 7.08 | % | 0.32 | 0 | 0 | 2.01 | -0.95 | 0.03 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 23.00 | 7.40 | 8.80 | 8.10 | % | 0.35 | 0 | 0 | 2.09 | -0.97 | 0.02 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 24.00 | 8.30 | 9.80 | 9.05 | % | 0.38 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 25.00 | 9.40 | 10.80 | 10.10 | 11.02 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.31 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 26.00 | 10.35 | 11.75 | 11.05 | % | 0.43 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 27.00 | 11.35 | 12.75 | 12.05 | 12.26 | 0.00 | 0.00% | 0.45 | 0 | 10 | 2.46 | -0.99 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 28.00 | 12.30 | 13.75 | 13.03 | % | 0.47 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 30.00 | 14.10 | 15.75 | 14.93 | 15.23 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.72 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 19.30 | 20.75 | 20.03 | 20.20 | 0.00 | 0.00% | 0.57 | 0 | 10 | 3.07 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |