Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.68 as of 2/20/2026 8:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.75 | 13.95 | 12.35 | 14.05 | 0.00 | 0.00% | 4.12 | 0 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 4.00 | 10.50 | 13.40 | 11.95 | 12.95 | 0.00 | 0.00% | 2.99 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 5.00 | 8.75 | 12.75 | 10.75 | 8.63 | 0.00 | 0.00% | 2.15 | 0 | 27 | 4.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 3:59:59 PM EST |
| 6.00 | 7.80 | 11.70 | 9.75 | 7.70 | 0.00 | 0.00% | 1.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 3:59:59 PM EST |
| 7.00 | 8.45 | 10.10 | 9.28 | 8.82 | 0.00 | 0.00% | 1.33 | 0 | 49 | 2.77 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 8.00 | 7.50 | 9.15 | 8.33 | 7.86 | 0.00 | 0.00% | 1.04 | 0 | 483 | 2.45 | 0.97 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 9.00 | 6.60 | 8.00 | 7.30 | 6.87 | 0.00 | 0.00% | 0.81 | 0 | 90 | 2.01 | 0.95 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 10.00 | 5.75 | 6.65 | 6.20 | 6.70 | +1.23 | +22.49% | 0.62 | 1 | 390 | 1.49 | 0.91 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 11.00 | 4.90 | 6.65 | 5.78 | 5.10 | 0.00 | 0.00% | 0.53 | 0 | 383 | 1.25 | 0.87 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 12.00 | 4.15 | 4.65 | 4.40 | 4.45 | -0.12 | -2.63% | 0.37 | 164 | 858 | 0.89 | 0.82 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 13.00 | 3.65 | 3.95 | 3.80 | 4.45 | +0.68 | +18.04% | 0.29 | 9 | 1,393 | 0.94 | 0.76 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 14.00 | 3.05 | 3.25 | 3.15 | 3.24 | -0.01 | -0.31% | 0.23 | 65 | 1,120 | 0.92 | 0.70 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 2.44 | 2.67 | 2.56 | 2.63 | -0.17 | -6.08% | 0.17 | 636 | 4,383 | 0.88 | 0.63 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 16.00 | 2.00 | 2.22 | 2.11 | 2.10 | -0.25 | -10.64% | 0.13 | 51 | 2,450 | 0.89 | 0.56 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 17.00 | 1.62 | 1.83 | 1.73 | 1.78 | -0.22 | -11.00% | 0.10 | 168 | 1,923 | 0.89 | 0.49 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 18.00 | 1.30 | 1.51 | 1.41 | 1.35 | -0.38 | -21.97% | 0.08 | 130 | 1,708 | 0.89 | 0.43 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 19.00 | 1.05 | 1.20 | 1.13 | 1.11 | -0.21 | -15.91% | 0.06 | 27 | 1,072 | 0.88 | 0.37 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 20.00 | 0.85 | 1.01 | 0.93 | 0.93 | -0.13 | -12.27% | 0.05 | 712 | 6,562 | 0.89 | 0.32 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 21.00 | 0.71 | 0.84 | 0.78 | 0.71 | -0.13 | -15.48% | 0.04 | 16 | 5,115 | 0.90 | 0.28 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 22.00 | 0.53 | 0.80 | 0.67 | 0.65 | -0.03 | -4.42% | 0.03 | 7 | 7,105 | 0.92 | 0.24 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 23.00 | 0.45 | 0.68 | 0.57 | 0.70 | +0.17 | +32.08% | 0.02 | 1 | 472 | 0.94 | 0.21 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 24.00 | 0.32 | 0.73 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 886 | 0.97 | 0.18 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 0.31 | 0.45 | 0.38 | 0.38 | -0.03 | -7.32% | 0.02 | 84 | 1,457 | 0.94 | 0.15 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 26.00 | 0.19 | 0.52 | 0.36 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.97 | 0.13 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 27.00 | 0.22 | 0.43 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 1.00 | 0.11 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 0.01 | 0.60 | 0.31 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 762 | 0.92 | 0.10 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 29.00 | 0.08 | 0.43 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.00 | 0.08 | 0.03 | -0.01 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.11 | 0.26 | 0.19 | 0.16 | -0.01 | -5.89% | 0.01 | 8 | 2,376 | 0.99 | 0.07 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 31.00 | 0.10 | 0.39 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 44 | 1.08 | 0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 32.00 | 0.02 | 0.37 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.01 | 0.05 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 0.35 | 0.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.00 | 0.04 | 0.01 | 0.00 | 1/20/2026 | 2/20/2026 3:59:59 PM EST |
| 34.00 | 0.04 | 0.17 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 151 | 1.01 | 0.04 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.30 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.04 | 0.03 | 0.01 | 0.00 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.36 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.35 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.02 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.39 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 1.19 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.02 | 0.51 | 0.26 | 0.00 | 0.00% | 0.17 | 0 | 12 | 4.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.45 | -0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.30 | -0.03 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 9.00 | 0.17 | 0.26 | 0.22 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.09 | -0.05 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.03 | 10 | 577 | 0.99 | -0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 11.00 | 0.42 | 0.58 | 0.50 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 1,025 | 1.02 | -0.13 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 12.00 | 0.62 | 0.78 | 0.70 | 0.54 | -0.15 | -21.74% | 0.06 | 1 | 6,211 | 0.97 | -0.18 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 13.00 | 0.92 | 1.05 | 0.99 | 0.98 | +0.03 | +3.16% | 0.08 | 38 | 3,276 | 0.95 | -0.24 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 14.00 | 1.32 | 1.37 | 1.35 | 1.34 | +0.11 | +8.95% | 0.10 | 58 | 1,079 | 0.93 | -0.30 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 1.71 | 1.85 | 1.78 | 1.81 | +0.12 | +7.11% | 0.12 | 92 | 1,104 | 0.92 | -0.37 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 16.00 | 2.19 | 2.45 | 2.32 | 2.32 | +0.05 | +2.21% | 0.14 | 11 | 712 | 0.91 | -0.44 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 17.00 | 2.75 | 3.10 | 2.93 | 2.48 | -0.47 | -15.94% | 0.17 | 1 | 613 | 0.91 | -0.51 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 18.00 | 3.45 | 3.80 | 3.63 | 3.57 | -0.05 | -1.39% | 0.20 | 14 | 563 | 0.92 | -0.57 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 19.00 | 4.20 | 4.55 | 4.38 | 4.41 | 0.00 | 0.00% | 0.23 | 0 | 332 | 0.93 | -0.63 | 0.07 | -0.02 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 20.00 | 5.00 | 5.30 | 5.15 | 5.13 | -0.17 | -3.21% | 0.26 | 3 | 346 | 0.93 | -0.68 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 21.00 | 5.80 | 6.15 | 5.98 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 167 | 0.94 | -0.72 | 0.06 | -0.02 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 22.00 | 5.60 | 7.15 | 6.38 | 8.75 | 0.00 | 0.00% | 0.29 | 0 | 1,027 | 1.10 | -0.76 | 0.05 | -0.02 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 23.00 | 6.45 | 8.05 | 7.25 | 8.35 | 0.00 | 0.00% | 0.32 | 0 | 108 | 1.13 | -0.79 | 0.05 | -0.02 | 1/12/2026 | 2/20/2026 3:59:59 PM EST |
| 24.00 | 8.10 | 9.00 | 8.55 | 9.75 | 0.00 | 0.00% | 0.36 | 0 | 52 | 1.17 | -0.82 | 0.04 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 9.10 | 9.90 | 9.50 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 113 | 1.18 | -0.85 | 0.04 | -0.01 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 26.00 | 9.60 | 10.85 | 10.23 | 9.66 | +1.52 | +18.68% | 0.39 | 18 | 21 | 1.21 | -0.87 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 27.00 | 11.10 | 12.20 | 11.65 | 8.55 | 0.00 | 0.00% | 0.43 | 0 | 37 | 1.47 | -0.89 | 0.03 | -0.01 | 10/29/2025 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 12.10 | 13.90 | 13.00 | 13.62 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.86 | -0.90 | 0.03 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 29.00 | 13.10 | 13.80 | 13.45 | 14.30 | 0.00 | 0.00% | 0.46 | 0 | 95 | 1.35 | -0.92 | 0.03 | -0.01 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 14.10 | 14.75 | 14.43 | 14.61 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.36 | -0.93 | 0.02 | -0.01 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 31.00 | 15.10 | 15.75 | 15.43 | 17.63 | 0.00 | 0.00% | 0.50 | 0 | 90 | 1.41 | -0.94 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 32.00 | 16.10 | 16.65 | 16.38 | 18.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.38 | -0.95 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 15.80 | 17.70 | 16.75 | % | 0.51 | 0 | 0 | 1.46 | -0.96 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 34.00 | 16.80 | 18.65 | 17.73 | 14.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.46 | -0.96 | 0.01 | 0.00 | 10/9/2025 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 17.70 | 19.65 | 18.68 | % | 0.53 | 0 | 0 | 1.50 | -0.97 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 36.00 | 18.45 | 21.05 | 19.75 | 17.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 10/2/2025 | 2/20/2026 3:59:59 PM EST |
| 37.00 | 19.35 | 23.30 | 21.33 | % | 0.58 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 38.00 | 20.40 | 24.30 | 22.35 | 18.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 2/20/2026 3:59:59 PM EST |
| 39.00 | 21.35 | 25.30 | 23.33 | % | 0.60 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 40.00 | 22.35 | 26.30 | 24.33 | 26.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 2/20/2026 3:59:59 PM EST |