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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 16.80 | 15.15 | 13.25 | 0.00 | 0.00% | 15.15 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 2.00 | 12.70 | 16.25 | 14.48 | 12.50 | 0.00 | 0.00% | 7.24 | 0 | 8 | 7.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 3.00 | 11.70 | 15.25 | 13.48 | 11.94 | 0.00 | 0.00% | 4.49 | 0 | 8 | 4.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 11.35 | 13.85 | 12.60 | 11.40 | 0.00 | 0.00% | 3.15 | 0 | 211 | 3.64 | 0.99 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 9.80 | 12.90 | 11.35 | 10.20 | 0.00 | 0.00% | 2.27 | 0 | 205 | 3.07 | 0.98 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 9.50 | 11.15 | 10.33 | 9.07 | 0.00 | 0.00% | 1.72 | 0 | 62 | 1.67 | 0.97 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 9.05 | 10.10 | 9.58 | 10.00 | +2.05 | +25.79% | 1.37 | 1 | 1,202 | 1.40 | 0.96 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 8.35 | 9.30 | 8.83 | 7.95 | 0.00 | 0.00% | 1.10 | 0 | 587 | 1.35 | 0.93 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 7.55 | 8.40 | 7.98 | 7.85 | +1.37 | +21.15% | 0.89 | 10 | 188 | 1.23 | 0.91 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 10.00 | 6.90 | 7.45 | 7.18 | 7.18 | +0.69 | +10.64% | 0.72 | 133 | 2,846 | 0.95 | 0.88 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 6.15 | 6.75 | 6.45 | 6.45 | +0.81 | +14.37% | 0.59 | 3 | 29 | 0.95 | 0.85 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 5.65 | 6.00 | 5.83 | 5.80 | +0.67 | +13.06% | 0.49 | 16 | 929 | 0.97 | 0.81 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 13.00 | 4.85 | 5.40 | 5.13 | 5.02 | -0.28 | -5.29% | 0.39 | 10 | 489 | 0.93 | 0.77 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.00 | 4.50 | 4.80 | 4.65 | 4.35 | +0.35 | +8.75% | 0.33 | 8 | 1,088 | 0.96 | 0.72 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 15.00 | 3.80 | 4.15 | 3.98 | 4.00 | +0.50 | +14.29% | 0.27 | 3 | 3,738 | 0.91 | 0.67 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 16.00 | 3.45 | 3.75 | 3.60 | 3.35 | +0.24 | +7.72% | 0.23 | 11 | 437 | 0.92 | 0.63 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 17.00 | 3.05 | 3.25 | 3.15 | 3.25 | +0.65 | +25.00% | 0.19 | 15 | 2,678 | 0.91 | 0.58 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.00 | 2.59 | 2.87 | 2.73 | 2.79 | +0.52 | +22.91% | 0.15 | 119 | 3,782 | 0.89 | 0.53 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 19.00 | 2.21 | 2.57 | 2.39 | 2.25 | +0.24 | +11.94% | 0.13 | 10 | 725 | 0.89 | 0.49 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 20.00 | 1.95 | 2.18 | 2.07 | 2.09 | +0.30 | +16.76% | 0.10 | 43 | 9,397 | 0.87 | 0.45 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 21.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.51 | +36.70% | 0.09 | 53 | 484 | 0.90 | 0.41 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 22.00 | 1.58 | 1.80 | 1.69 | 1.66 | +0.31 | +22.97% | 0.08 | 46 | 3,917 | 0.90 | 0.37 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 23.00 | 1.40 | 1.45 | 1.43 | 1.43 | +0.23 | +19.17% | 0.06 | 4,316 | 519 | 0.88 | 0.34 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 24.00 | 1.21 | 1.35 | 1.28 | 1.31 | +0.31 | +31.00% | 0.05 | 34 | 2,882 | 0.89 | 0.31 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 25.00 | 1.02 | 1.24 | 1.13 | 1.09 | +0.14 | +14.74% | 0.05 | 79 | 3,706 | 0.89 | 0.28 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 26.00 | 0.94 | 1.10 | 1.02 | 1.02 | -0.13 | -11.31% | 0.04 | 11 | 391 | 0.89 | 0.26 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 27.00 | 0.75 | 0.96 | 0.86 | 0.79 | +0.03 | +3.95% | 0.03 | 4 | 472 | 0.88 | 0.24 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 28.00 | 0.72 | 0.92 | 0.82 | 0.82 | +0.08 | +10.82% | 0.03 | 2 | 480 | 0.90 | 0.21 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 29.00 | 0.65 | 0.84 | 0.75 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.91 | 0.20 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 30.00 | 0.56 | 0.79 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3,643 | 0.91 | 0.18 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 31.00 | 0.52 | 0.73 | 0.63 | 0.60 | +0.03 | +5.27% | 0.02 | 7 | 133 | 0.92 | 0.16 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 32.00 | 0.44 | 0.61 | 0.53 | 0.50 | +0.05 | +11.12% | 0.02 | 5 | 6,313 | 0.91 | 0.15 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 33.00 | 0.42 | 0.60 | 0.51 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.93 | 0.14 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 34.00 | 0.37 | 0.61 | 0.49 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.94 | 0.12 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 35.00 | 0.30 | 0.58 | 0.44 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,769 | 0.94 | 0.11 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 36.00 | 0.30 | 0.47 | 0.39 | 0.38 | +0.09 | +31.04% | 0.01 | 54 | 91 | 0.94 | 0.10 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 37.00 | 0.20 | 0.51 | 0.36 | 0.34 | -0.03 | -8.11% | 0.01 | 30 | 119 | 0.93 | 0.09 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 38.00 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 803 | 0.90 | 0.09 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 39.00 | 0.09 | 0.48 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.91 | 0.08 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 40.00 | 0.21 | 0.30 | 0.26 | 0.31 | +0.06 | +24.00% | 0.01 | 2 | 3,524 | 0.94 | 0.07 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.31 | 0 | 2,017 | 5.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 2/24/2026 4:00:11 PM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.61 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 0.05 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 460 | 1.26 | -0.02 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 0.05 | 0.24 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.11 | -0.03 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 0.14 | 0.34 | 0.24 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4,175 | 1.10 | -0.04 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 0.22 | 0.46 | 0.34 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1,156 | 1.05 | -0.07 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 0.34 | 0.62 | 0.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1,118 | 1.01 | -0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 10.00 | 0.59 | 0.68 | 0.64 | 0.67 | -0.05 | -6.95% | 0.06 | 3 | 4,226 | 0.97 | -0.12 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 0.81 | 0.91 | 0.86 | 0.88 | -0.13 | -12.88% | 0.08 | 1 | 1,554 | 0.94 | -0.15 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 1.00 | 1.42 | 1.21 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 1,069 | 0.95 | -0.19 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 13.00 | 1.43 | 1.65 | 1.54 | 1.51 | -0.25 | -14.21% | 0.12 | 4 | 1,183 | 0.93 | -0.23 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 14.00 | 1.78 | 2.02 | 1.90 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 704 | 0.90 | -0.28 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 15.00 | 2.27 | 2.52 | 2.40 | 2.29 | -0.28 | -10.90% | 0.16 | 15 | 1,458 | 0.91 | -0.33 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 16.00 | 2.75 | 2.97 | 2.86 | 2.85 | -0.35 | -10.94% | 0.18 | 12 | 321 | 0.88 | -0.38 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 17.00 | 3.30 | 3.55 | 3.43 | 3.40 | -0.50 | -12.83% | 0.20 | 39 | 301 | 0.88 | -0.42 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 18.00 | 3.90 | 4.20 | 4.05 | 4.04 | -0.51 | -11.21% | 0.22 | 17 | 82 | 0.88 | -0.47 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 19.00 | 4.45 | 4.85 | 4.65 | 4.76 | -1.44 | -23.23% | 0.24 | 10 | 339 | 0.86 | -0.51 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 20.00 | 5.20 | 5.75 | 5.48 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 218 | 0.89 | -0.55 | 0.05 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 21.00 | 5.95 | 6.45 | 6.20 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 164 | 0.88 | -0.59 | 0.05 | -0.01 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 22.00 | 6.70 | 7.35 | 7.03 | 8.20 | 0.00 | 0.00% | 0.32 | 0 | 99 | 0.89 | -0.63 | 0.05 | -0.01 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 23.00 | 7.45 | 8.00 | 7.73 | 8.82 | 0.00 | 0.00% | 0.34 | 0 | 101 | 0.86 | -0.66 | 0.04 | -0.01 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 24.00 | 8.35 | 8.95 | 8.65 | 8.02 | 0.00 | 0.00% | 0.36 | 0 | 140 | 0.89 | -0.69 | 0.04 | -0.01 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 25.00 | 9.15 | 9.65 | 9.40 | 9.84 | 0.00 | 0.00% | 0.38 | 0 | 159 | 0.86 | -0.72 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 26.00 | 9.95 | 11.25 | 10.60 | 9.22 | 0.00 | 0.00% | 0.41 | 0 | 32 | 0.96 | -0.74 | 0.04 | -0.01 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 27.00 | 10.85 | 12.30 | 11.58 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 104 | 0.99 | -0.76 | 0.04 | -0.01 | 10/16/2025 | 2/24/2026 4:00:11 PM EST |
| 28.00 | 11.75 | 13.20 | 12.48 | 13.30 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.99 | -0.79 | 0.04 | -0.01 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 29.00 | 12.65 | 14.15 | 13.40 | 15.50 | 0.00 | 0.00% | 0.46 | 0 | 97 | 0.99 | -0.80 | 0.03 | -0.01 | 12/24/2025 | 2/24/2026 4:00:11 PM EST |
| 30.00 | 13.60 | 15.00 | 14.30 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 37 | 0.99 | -0.82 | 0.03 | -0.01 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 31.00 | 14.55 | 15.95 | 15.25 | 14.05 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.99 | -0.84 | 0.03 | -0.01 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 32.00 | 15.45 | 16.95 | 16.20 | 13.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.80 | -0.85 | 0.03 | -0.01 | 10/8/2025 | 2/24/2026 4:00:11 PM EST |
| 33.00 | 16.45 | 17.95 | 17.20 | 13.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.98 | -0.86 | 0.03 | -0.01 | 10/8/2025 | 2/24/2026 4:00:11 PM EST |
| 34.00 | 17.40 | 18.75 | 18.08 | 16.10 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.33 | -0.88 | 0.02 | -0.01 | 9/29/2025 | 2/24/2026 4:00:11 PM EST |
| 35.00 | 18.35 | 19.85 | 19.10 | 17.49 | 0.00 | 0.00% | 0.55 | 0 | 75 | 1.39 | -0.89 | 0.02 | -0.01 | 11/5/2025 | 2/24/2026 4:00:11 PM EST |
| 36.00 | 19.35 | 20.85 | 20.10 | 20.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.42 | -0.90 | 0.02 | -0.01 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 37.00 | 20.30 | 21.80 | 21.05 | 17.65 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.44 | -0.91 | 0.02 | -0.01 | 10/15/2025 | 2/24/2026 4:00:11 PM EST |
| 38.00 | 21.30 | 22.80 | 22.05 | 19.10 | 0.00 | 0.00% | 0.58 | 0 | 13 | 1.46 | -0.91 | 0.02 | -0.01 | 10/30/2025 | 2/24/2026 4:00:11 PM EST |
| 39.00 | 22.25 | 23.90 | 23.08 | 20.55 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.52 | -0.92 | 0.02 | -0.01 | 10/2/2025 | 2/24/2026 4:00:11 PM EST |
| 40.00 | 23.25 | 24.80 | 24.03 | 24.75 | 0.00 | 0.00% | 0.60 | 0 | 40 | 1.52 | -0.93 | 0.02 | -0.01 | 12/15/2025 | 2/24/2026 4:00:11 PM EST |