Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.16 as of 1/2/2026 8:23:58 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 | 7.20 | 9.50 | 8.35 | % | 1.67 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 6.00 | 6.30 | 8.55 | 7.43 | % | 1.24 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 7.00 | 6.10 | 7.50 | 6.80 | % | 0.97 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 8.00 | 4.45 | 6.50 | 5.48 | 5.83 | 0.00 | 0.00% | 0.69 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 4:00:03 PM EST |
| 9.00 | 3.50 | 5.55 | 4.53 | 4.42 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.92 | 0.99 | 0.01 | 0.00 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 10.00 | 3.00 | 4.55 | 3.78 | 4.26 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.59 | 0.97 | 0.03 | -0.01 | 12/23/2025 | 1/2/2026 4:00:03 PM EST |
| 10.50 | 1.82 | 4.95 | 3.39 | 3.02 | +0.02 | +0.67% | 0.32 | 2 | 12 | 2.42 | 0.94 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 11.00 | 3.15 | 4.80 | 3.98 | 3.30 | +1.32 | +66.67% | 0.36 | 2 | 27 | 1.44 | 0.91 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 11.50 | 1.57 | 3.15 | 2.36 | 2.15 | -0.22 | -9.29% | 0.21 | 2 | 3 | 1.23 | 0.87 | 0.08 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 12.00 | 1.12 | 2.69 | 1.91 | 1.53 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.12 | 0.83 | 0.09 | -0.02 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 12.50 | 1.05 | 2.11 | 1.58 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.08 | 0.77 | 0.11 | -0.02 | 12/31/2025 | 1/2/2026 4:00:03 PM EST |
| 13.00 | 1.46 | 1.76 | 1.61 | 1.74 | +0.89 | +104.71% | 0.12 | 122 | 150 | 0.66 | 0.71 | 0.12 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 13.50 | 1.30 | 1.45 | 1.38 | 1.46 | +0.87 | +147.46% | 0.10 | 144 | 227 | 0.74 | 0.64 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 14.00 | 1.06 | 1.17 | 1.12 | 1.20 | +0.67 | +126.42% | 0.08 | 119 | 181 | 0.74 | 0.57 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 14.50 | 0.86 | 0.94 | 0.90 | 0.89 | +0.49 | +122.50% | 0.06 | 87 | 28 | 0.77 | 0.50 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 15.00 | 0.64 | 0.76 | 0.70 | 0.77 | +0.46 | +148.39% | 0.05 | 877 | 547 | 0.75 | 0.43 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 15.50 | 0.49 | 0.61 | 0.55 | 0.59 | +0.37 | +168.19% | 0.04 | 271 | 266 | 0.75 | 0.36 | 0.13 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 16.00 | 0.41 | 0.46 | 0.44 | 0.43 | +0.29 | +207.15% | 0.03 | 696 | 694 | 0.77 | 0.30 | 0.13 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 16.50 | 0.28 | 0.39 | 0.34 | 0.33 | +0.19 | +135.72% | 0.02 | 525 | 28 | 0.77 | 0.25 | 0.11 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 17.00 | 0.22 | 0.31 | 0.27 | 0.28 | +0.17 | +154.55% | 0.02 | 227 | 240 | 0.78 | 0.20 | 0.10 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 17.50 | 0.14 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 10 | 22 | 0.77 | 0.16 | 0.09 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 18.00 | 0.12 | 0.19 | 0.16 | 0.17 | +0.07 | +70.00% | 0.01 | 21 | 162 | 0.79 | 0.13 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.95 | 0.10 | 0.06 | -0.01 | 12/26/2025 | 1/2/2026 4:00:03 PM EST |
| 19.00 | 0.10 | 0.17 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.88 | 0.08 | 0.05 | -0.01 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.06 | 0.04 | -0.01 | 12/26/2025 | 1/2/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 106 | 117 | 0.94 | 0.05 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 653 | 1.64 | 0.04 | 0.03 | 0.00 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.36 | 0.03 | 0.02 | 0.00 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.38 | 0.19 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 1/2/2026 4:00:03 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.14 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:03 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | 0.02 | % | 0.02 | 8 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST | |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.35 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 1/2/2026 4:00:03 PM EST |
| 10.00 | 0.03 | 0.14 | 0.09 | 0.14 | -0.07 | -33.34% | 0.01 | 1 | 216 | 0.96 | -0.03 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 10.50 | 0.04 | 0.50 | 0.27 | 0.05 | -0.11 | -68.75% | 0.03 | 7 | 13 | 1.13 | -0.06 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 11.00 | 0.04 | 0.29 | 0.17 | 0.10 | -0.18 | -64.29% | 0.02 | 21 | 44 | 0.87 | -0.09 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 11.50 | 0.14 | 0.30 | 0.22 | 0.15 | -0.18 | -54.55% | 0.02 | 7,310 | 171 | 0.86 | -0.13 | 0.08 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 12.00 | 0.22 | 0.31 | 0.27 | 0.20 | -0.37 | -64.92% | 0.02 | 53 | 1,147 | 0.80 | -0.17 | 0.09 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 12.50 | 0.34 | 0.42 | 0.38 | 0.37 | -0.42 | -53.17% | 0.03 | 50 | 194 | 0.80 | -0.23 | 0.11 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 13.00 | 0.48 | 0.57 | 0.53 | 0.45 | -0.61 | -57.55% | 0.04 | 138 | 326 | 0.79 | -0.29 | 0.12 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 13.50 | 0.66 | 0.76 | 0.71 | 0.65 | -0.50 | -43.48% | 0.05 | 49 | 89 | 0.77 | -0.36 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 14.00 | 0.88 | 0.99 | 0.94 | 0.83 | -0.84 | -50.30% | 0.07 | 43 | 55 | 0.77 | -0.43 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 14.50 | 1.15 | 2.67 | 1.91 | 1.14 | -0.86 | -43.00% | 0.13 | 4 | 25 | 1.29 | -0.50 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 15.00 | 1.45 | 1.57 | 1.51 | 1.42 | -0.71 | -33.34% | 0.10 | 11 | 17 | 0.76 | -0.57 | 0.14 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 15.50 | 0.94 | 2.82 | 1.88 | 1.79 | -0.65 | -26.64% | 0.12 | 4 | 8 | 2.04 | -0.64 | 0.13 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 16.00 | 2.15 | 2.30 | 2.23 | 2.45 | -0.87 | -26.21% | 0.14 | 5 | 52 | 0.76 | -0.70 | 0.13 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 16.50 | 2.58 | 2.70 | 2.64 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.77 | -0.75 | 0.11 | -0.02 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 17.00 | 2.98 | 3.25 | 3.12 | 3.02 | -1.28 | -29.77% | 0.18 | 8 | 35 | 0.82 | -0.80 | 0.10 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 17.50 | 3.25 | 4.00 | 3.63 | 4.38 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.22 | -0.84 | 0.09 | -0.02 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 18.00 | 3.70 | 4.55 | 4.13 | 3.71 | -0.41 | -9.96% | 0.23 | 37 | 26 | 1.35 | -0.87 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 18.50 | 4.20 | 5.55 | 4.88 | 5.34 | -0.08 | -1.48% | 0.26 | 12 | 10 | 1.85 | -0.90 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 19.00 | 4.65 | 5.75 | 5.20 | 5.24 | -0.83 | -13.68% | 0.27 | 6 | 129 | 1.68 | -0.92 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 19.50 | 5.05 | 6.60 | 5.83 | 6.28 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.04 | -0.94 | 0.04 | -0.01 | 12/16/2025 | 1/2/2026 4:00:03 PM EST |
| 20.00 | 4.40 | 6.25 | 5.33 | 7.07 | +1.02 | +16.86% | 0.27 | 10 | 21 | 1.33 | -0.95 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 20.50 | 5.05 | 7.50 | 6.28 | % | 0.31 | 0 | 0 | 2.10 | -0.96 | 0.03 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 21.00 | 5.55 | 8.80 | 7.18 | % | 0.34 | 0 | 0 | 2.81 | -0.97 | 0.02 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 22.00 | 6.50 | 9.75 | 8.13 | % | 0.37 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 23.00 | 7.30 | 10.85 | 9.08 | 9.20 | -0.55 | -5.65% | 0.39 | 5 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 24.00 | 8.60 | 11.75 | 10.18 | % | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 25.00 | 9.55 | 12.75 | 11.15 | % | 0.45 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 30.00 | 13.85 | 17.75 | 15.80 | % | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST |