Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.50 as of 2/25/2026 9:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 16.05 | 14.03 | 14.05 | 0.00 | 0.00% | 4.68 | 0 | 3 | 7.50 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 12:58:58 PM EST |
| 4.00 | 11.70 | 14.35 | 13.03 | 12.95 | 0.00 | 0.00% | 3.26 | 0 | 41 | 4.69 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 12:58:58 PM EST |
| 5.00 | 10.05 | 13.95 | 12.00 | 8.63 | 0.00 | 0.00% | 2.40 | 0 | 27 | 4.76 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/25/2026 12:58:58 PM EST |
| 6.00 | 9.05 | 12.95 | 11.00 | 9.59 | 0.00 | 0.00% | 1.83 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:58:58 PM EST |
| 7.00 | 9.15 | 11.55 | 10.35 | 8.82 | 0.00 | 0.00% | 1.48 | 0 | 49 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 12:58:58 PM EST |
| 8.00 | 8.80 | 9.45 | 9.13 | 9.12 | +1.42 | +18.45% | 1.14 | 1 | 482 | 1.70 | 0.99 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 9.00 | 7.85 | 8.50 | 8.18 | 6.82 | 0.00 | 0.00% | 0.91 | 0 | 88 | 1.53 | 0.97 | 0.01 | 0.00 | 2/23/2026 | 2/25/2026 12:58:58 PM EST |
| 10.00 | 6.95 | 7.50 | 7.23 | 7.22 | +0.22 | +3.15% | 0.72 | 1 | 391 | 1.32 | 0.95 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 11.00 | 6.10 | 6.65 | 6.38 | 5.10 | 0.00 | 0.00% | 0.58 | 0 | 383 | 0.88 | 0.92 | 0.02 | -0.01 | 2/19/2026 | 2/25/2026 12:58:58 PM EST |
| 12.00 | 5.25 | 5.85 | 5.55 | 4.45 | 0.00 | 0.00% | 0.46 | 0 | 888 | 0.93 | 0.88 | 0.03 | -0.01 | 2/20/2026 | 2/25/2026 12:58:58 PM EST |
| 13.00 | 4.55 | 4.90 | 4.73 | 4.50 | +0.37 | +8.96% | 0.36 | 1 | 1,399 | 0.91 | 0.83 | 0.04 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 14.00 | 3.95 | 4.15 | 4.05 | 4.02 | +0.22 | +5.79% | 0.29 | 25 | 1,173 | 0.92 | 0.78 | 0.05 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 3.31 | +0.20 | +6.44% | 0.23 | 32 | 4,090 | 0.91 | 0.71 | 0.06 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 16.00 | 2.71 | 2.90 | 2.81 | 2.80 | +0.32 | +12.91% | 0.18 | 11 | 5,137 | 0.90 | 0.65 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 17.00 | 2.22 | 2.40 | 2.31 | 2.31 | +0.26 | +12.69% | 0.14 | 15 | 1,908 | 0.89 | 0.57 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 18.00 | 1.83 | 1.94 | 1.89 | 1.85 | +0.21 | +12.81% | 0.10 | 68 | 1,701 | 0.87 | 0.51 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 19.00 | 1.46 | 1.55 | 1.51 | 1.52 | +0.14 | +10.15% | 0.08 | 30 | 1,316 | 0.87 | 0.44 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 20.00 | 1.22 | 1.31 | 1.27 | 1.24 | +0.16 | +14.82% | 0.06 | 141 | 6,793 | 0.87 | 0.38 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 21.00 | 0.96 | 1.04 | 1.00 | 0.99 | +0.07 | +7.61% | 0.05 | 12 | 5,111 | 0.87 | 0.33 | 0.06 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 22.00 | 0.78 | 0.87 | 0.83 | 0.80 | +0.07 | +9.59% | 0.04 | 8 | 6,835 | 0.88 | 0.28 | 0.06 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 23.00 | 0.58 | 0.75 | 0.67 | 0.66 | +0.06 | +10.00% | 0.03 | 9 | 480 | 0.88 | 0.24 | 0.05 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 24.00 | 0.48 | 0.68 | 0.58 | 0.54 | +0.04 | +8.00% | 0.02 | 6 | 889 | 0.91 | 0.21 | 0.05 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.02 | 27 | 1,441 | 0.90 | 0.18 | 0.04 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 26.00 | 0.31 | 0.53 | 0.42 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 456 | 0.93 | 0.15 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 27.00 | 0.28 | 0.33 | 0.31 | 0.30 | +0.01 | +3.45% | 0.01 | 35 | 1,147 | 0.91 | 0.13 | 0.04 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 28.00 | 0.23 | 0.28 | 0.26 | 0.23 | -0.03 | -11.54% | 0.01 | 6 | 837 | 0.92 | 0.11 | 0.03 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 29.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.03 | -13.64% | 0.01 | 2 | 120 | 0.90 | 0.10 | 0.03 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 30.00 | 0.14 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,376 | 0.92 | 0.08 | 0.02 | -0.01 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 31.00 | 0.08 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.92 | 0.07 | 0.02 | -0.01 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 32.00 | 0.05 | 0.33 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.98 | 0.06 | 0.02 | -0.01 | 2/19/2026 | 2/25/2026 12:58:58 PM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.19 | 0.04 | 0.02 | -0.01 | 1/20/2026 | 2/25/2026 12:58:58 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.08 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 2/25/2026 12:58:58 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.04 | 0.03 | 0.01 | 0.00 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.25 | 0.03 | 0.01 | 0.00 | 1/30/2026 | 2/25/2026 12:58:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.27 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 2/25/2026 12:58:58 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.02 | 0.01 | 0.00 | 2/6/2026 | 2/25/2026 12:58:58 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.31 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/25/2026 12:58:58 PM EST |
| 40.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 251 | 1,956 | 1.06 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:58:58 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 | 0.86 | 0.43 | 0.26 | 0.00 | 0.00% | 0.14 | 0 | 12 | 4.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 12:58:58 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 12:58:58 PM EST |
| 5.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.64 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/25/2026 12:58:58 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/25/2026 12:58:58 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:58:58 PM EST |
| 8.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.39 | -0.01 | 0.01 | 0.00 | 2/23/2026 | 2/25/2026 12:58:58 PM EST |
| 9.00 | 0.03 | 0.25 | 0.14 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.07 | -0.03 | 0.01 | 0.00 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 10.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.05 | -19.24% | 0.02 | 5 | 609 | 1.08 | -0.05 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 11.00 | 0.22 | 0.35 | 0.29 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1,028 | 0.99 | -0.08 | 0.02 | -0.01 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 12.00 | 0.44 | 0.49 | 0.47 | 0.47 | -0.11 | -18.97% | 0.04 | 5,240 | 6,219 | 0.99 | -0.12 | 0.03 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 13.00 | 0.64 | 0.68 | 0.66 | 0.65 | -0.12 | -15.59% | 0.05 | 35 | 3,256 | 0.95 | -0.17 | 0.04 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 14.00 | 0.89 | 0.94 | 0.92 | 0.90 | -0.14 | -13.47% | 0.07 | 9 | 1,083 | 0.92 | -0.22 | 0.05 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 15.00 | 1.21 | 1.27 | 1.24 | 1.24 | -0.22 | -15.07% | 0.08 | 38 | 1,056 | 0.90 | -0.29 | 0.06 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 16.00 | 1.60 | 1.68 | 1.64 | 1.67 | -0.20 | -10.70% | 0.10 | 4 | 727 | 0.88 | -0.35 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.16 | -0.27 | -11.12% | 0.13 | 15 | 612 | 0.88 | -0.43 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 18.00 | 2.66 | 2.88 | 2.77 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 576 | 0.89 | -0.49 | 0.07 | -0.02 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 19.00 | 3.25 | 3.60 | 3.43 | 3.74 | 0.00 | 0.00% | 0.18 | 0 | 331 | 0.90 | -0.56 | 0.07 | -0.02 | 2/24/2026 | 2/25/2026 12:58:58 PM EST |
| 20.00 | 4.00 | 4.35 | 4.18 | 5.28 | 0.00 | 0.00% | 0.21 | 0 | 347 | 0.91 | -0.62 | 0.07 | -0.02 | 2/23/2026 | 2/25/2026 12:58:58 PM EST |
| 21.00 | 4.75 | 5.15 | 4.95 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 167 | 0.92 | -0.67 | 0.06 | -0.02 | 1/29/2026 | 2/25/2026 12:58:58 PM EST |
| 22.00 | 5.50 | 6.00 | 5.75 | 6.85 | 0.00 | 0.00% | 0.26 | 0 | 1,027 | 0.93 | -0.72 | 0.06 | -0.02 | 2/23/2026 | 2/25/2026 12:58:58 PM EST |
| 23.00 | 6.30 | 6.85 | 6.58 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 108 | 0.91 | -0.76 | 0.05 | -0.02 | 1/12/2026 | 2/25/2026 12:58:58 PM EST |
| 24.00 | 7.25 | 7.80 | 7.53 | 7.15 | -2.60 | -26.67% | 0.31 | 1 | 52 | 0.96 | -0.79 | 0.05 | -0.02 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 25.00 | 8.05 | 8.65 | 8.35 | 8.80 | 0.00 | 0.00% | 0.33 | 0 | 113 | 0.91 | -0.82 | 0.04 | -0.01 | 1/29/2026 | 2/25/2026 12:58:58 PM EST |
| 26.00 | 9.00 | 9.65 | 9.33 | 9.66 | 0.00 | 0.00% | 0.36 | 0 | 22 | 0.94 | -0.85 | 0.04 | -0.01 | 2/20/2026 | 2/25/2026 12:58:58 PM EST |
| 27.00 | 9.90 | 10.60 | 10.25 | 8.55 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.18 | -0.87 | 0.04 | -0.01 | 10/29/2025 | 2/25/2026 12:58:58 PM EST |
| 28.00 | 10.90 | 11.55 | 11.23 | 10.85 | -2.77 | -20.34% | 0.40 | 1 | 4 | 1.20 | -0.89 | 0.03 | -0.01 | 2/25/2026 | 2/25/2026 12:58:58 PM EST |
| 29.00 | 11.80 | 12.45 | 12.13 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 95 | 1.20 | -0.90 | 0.03 | -0.01 | 2/10/2026 | 2/25/2026 12:58:58 PM EST |
| 30.00 | 12.80 | 13.50 | 13.15 | 14.61 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.28 | -0.92 | 0.02 | -0.01 | 1/30/2026 | 2/25/2026 12:58:58 PM EST |
| 31.00 | 13.80 | 14.40 | 14.10 | 17.63 | 0.00 | 0.00% | 0.45 | 0 | 90 | 1.26 | -0.93 | 0.02 | -0.01 | 2/5/2026 | 2/25/2026 12:58:58 PM EST |
| 32.00 | 14.75 | 15.40 | 15.08 | 18.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.31 | -0.94 | 0.02 | -0.01 | 2/5/2026 | 2/25/2026 12:58:58 PM EST |
| 33.00 | 15.75 | 16.45 | 16.10 | % | 0.49 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 2/25/2026 12:58:58 PM EST | |||
| 34.00 | 16.05 | 17.35 | 16.70 | 14.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.01 | 10/9/2025 | 2/25/2026 12:58:58 PM EST |
| 35.00 | 17.75 | 18.45 | 18.10 | % | 0.52 | 0 | 0 | 1.47 | -0.97 | 0.01 | 0.00 | 2/25/2026 12:58:58 PM EST | |||
| 36.00 | 18.05 | 20.20 | 19.13 | 17.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.54 | -0.97 | 0.01 | 0.00 | 10/2/2025 | 2/25/2026 12:58:58 PM EST |
| 37.00 | 18.15 | 22.00 | 20.08 | % | 0.54 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 2/25/2026 12:58:58 PM EST | |||
| 38.00 | 19.05 | 23.00 | 21.03 | 18.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.41 | -0.98 | 0.01 | 0.00 | 10/9/2025 | 2/25/2026 12:58:58 PM EST |
| 39.00 | 20.15 | 24.00 | 22.08 | % | 0.57 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 2/25/2026 12:58:58 PM EST | |||
| 40.00 | 21.15 | 25.00 | 23.08 | 26.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 2/25/2026 12:58:58 PM EST |