Options Chain for RIOT PLATFORMS INC COM (RIOT) - $16.78 as of 1/16/2026 8:59:07 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 | 12.25 | 16.00 | 14.13 | % | 2.83 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 6.00 | 11.30 | 15.00 | 13.15 | % | 2.19 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 7.00 | 11.00 | 13.55 | 12.28 | 12.01 | +5.26 | +77.93% | 1.75 | 26 | 29 | 5.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 9.30 | 12.40 | 10.85 | 6.35 | 0.00 | 0.00% | 1.36 | 0 | 2 | 4.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:56 PM EST |
| 9.00 | 8.30 | 11.35 | 9.83 | 8.98 | +2.21 | +32.65% | 1.09 | 1 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 7.30 | 10.50 | 8.90 | 7.23 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 10.50 | 6.80 | 9.90 | 8.35 | 7.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 11.00 | 6.30 | 8.50 | 7.40 | 5.75 | 0.00 | 0.00% | 0.67 | 0 | 305 | 2.01 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 11.50 | 6.35 | 9.60 | 7.98 | 4.35 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 12.00 | 5.95 | 7.85 | 6.90 | 6.78 | +1.46 | +27.45% | 0.58 | 10 | 17 | 2.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.50 | 5.55 | 8.05 | 6.80 | 5.89 | +1.06 | +21.95% | 0.54 | 8 | 59 | 3.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.00 | 5.50 | 7.55 | 6.53 | 5.80 | +2.48 | +74.70% | 0.50 | 130 | 129 | 2.88 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.50 | 5.15 | 7.05 | 6.10 | 4.95 | +1.00 | +25.32% | 0.45 | 2 | 116 | 2.70 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.00 | 4.80 | 5.50 | 5.15 | 5.22 | +1.97 | +60.62% | 0.37 | 8 | 170 | 1.36 | 0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.50 | 4.20 | 5.70 | 4.95 | 4.62 | +1.92 | +71.12% | 0.34 | 10 | 237 | 2.07 | 0.96 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 3.80 | 5.00 | 4.40 | 4.35 | +2.06 | +89.96% | 0.29 | 97 | 1,347 | 1.82 | 0.94 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.50 | 3.55 | 4.15 | 3.85 | 3.68 | +1.98 | +116.48% | 0.25 | 33 | 1,640 | 1.21 | 0.92 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.00 | 3.30 | 3.65 | 3.48 | 3.37 | +1.95 | +137.33% | 0.22 | 484 | 1,000 | 1.09 | 0.89 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.50 | 2.92 | 3.20 | 3.06 | 2.83 | +1.59 | +128.23% | 0.19 | 2,112 | 2,298 | 0.84 | 0.85 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 2.50 | 2.84 | 2.67 | 2.69 | +1.72 | +177.32% | 0.16 | 526 | 1,037 | 0.89 | 0.80 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.50 | 2.09 | 2.49 | 2.29 | 2.21 | +1.43 | +183.34% | 0.13 | 325 | 1,847 | 0.83 | 0.75 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.00 | 1.86 | 2.10 | 1.98 | 1.99 | +1.26 | +172.61% | 0.11 | 1,909 | 2,211 | 0.86 | 0.69 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.50 | 1.58 | 1.72 | 1.65 | 1.69 | +1.11 | +191.38% | 0.09 | 905 | 529 | 0.84 | 0.63 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.00 | 1.13 | 1.48 | 1.31 | 1.48 | +1.02 | +221.74% | 0.07 | 2,548 | 415 | 0.85 | 0.57 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.50 | 1.06 | 1.20 | 1.13 | 1.18 | +0.75 | +174.42% | 0.06 | 1,589 | 1,213 | 0.87 | 0.50 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 0.93 | 1.01 | 0.97 | 0.98 | +0.68 | +226.67% | 0.05 | 5,375 | 702 | 0.86 | 0.44 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.50 | 0.75 | 0.88 | 0.82 | 0.82 | +0.54 | +192.86% | 0.04 | 110 | 40 | 0.86 | 0.39 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 0.59 | 0.68 | 0.64 | 0.60 | +0.38 | +172.73% | 0.03 | 968 | 117 | 0.84 | 0.33 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 0.41 | 0.49 | 0.45 | 0.47 | +0.31 | +193.75% | 0.02 | 655 | 116 | 0.89 | 0.24 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 23.00 | 0.29 | 0.35 | 0.32 | 0.28 | +0.12 | +75.00% | 0.01 | 372 | 9 | 0.92 | 0.17 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 0.20 | 0.36 | 0.28 | 0.23 | +0.11 | +91.67% | 0.01 | 242 | 11 | 1.00 | 0.12 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.06 | +60.00% | 0.01 | 399 | 5 | 0.95 | 0.08 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 37 | 67 | 1.25 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 12 | 6.28 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 170 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 11.00 | 0.02 | 1.16 | 0.59 | 0.04 | 0.00 | 0.00% | 0.05 | 76 | 189 | 2.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 2,500 | 71 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 2,176 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.04 | -0.05 | -55.56% | 0.01 | 1 | 203 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.06 | -54.55% | 0.01 | 53 | 291 | 1.58 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.06 | -0.10 | -62.50% | 0.01 | 7 | 5,896 | 1.37 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.12 | -54.55% | 0.01 | 1,284 | 903 | 1.16 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.50 | 0.08 | 0.12 | 0.10 | 0.11 | -0.16 | -59.26% | 0.01 | 378 | 307 | 0.97 | -0.04 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 0.08 | 0.14 | 0.11 | 0.13 | -0.28 | -68.30% | 0.01 | 316 | 757 | 0.91 | -0.06 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.50 | 0.05 | 0.18 | 0.12 | 0.21 | -0.32 | -60.38% | 0.01 | 77 | 656 | 0.81 | -0.08 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.00 | 0.16 | 0.22 | 0.19 | 0.22 | -0.48 | -68.58% | 0.01 | 117 | 641 | 0.85 | -0.11 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.50 | 0.24 | 0.31 | 0.28 | 0.30 | -0.70 | -70.00% | 0.02 | 221 | 81 | 0.84 | -0.15 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 0.32 | 0.41 | 0.37 | 0.35 | -0.90 | -72.00% | 0.02 | 633 | 184 | 0.82 | -0.20 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.50 | 0.46 | 0.61 | 0.54 | 0.44 | -1.12 | -71.80% | 0.03 | 441 | 62 | 0.84 | -0.25 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.00 | 0.60 | 0.71 | 0.66 | 0.65 | -1.27 | -66.15% | 0.04 | 720 | 96 | 0.81 | -0.31 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.50 | 0.80 | 0.89 | 0.85 | 0.87 | -0.87 | -50.00% | 0.05 | 540 | 20 | 0.80 | -0.37 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.00 | 1.02 | 1.13 | 1.08 | 1.10 | -1.57 | -58.81% | 0.06 | 128 | 91 | 0.81 | -0.43 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.50 | 1.28 | 1.41 | 1.35 | 1.50 | -2.59 | -63.33% | 0.07 | 7 | 5 | 0.80 | -0.50 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 1.54 | 1.77 | 1.66 | 2.25 | -2.60 | -53.61% | 0.08 | 10 | 10 | 0.82 | -0.56 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.50 | 1.88 | 2.20 | 2.04 | % | 0.10 | 0 | 0 | 0.86 | -0.61 | 0.12 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 21.00 | 2.17 | 2.51 | 2.34 | 3.83 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.83 | -0.67 | 0.11 | -0.04 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 2.51 | 3.60 | 3.06 | 4.15 | % | 0.14 | 2 | 0 | 1.23 | -0.76 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 23.00 | 3.00 | 5.75 | 4.38 | 10.32 | 0.00 | 0.00% | 0.19 | 0 | 48 | 2.21 | -0.83 | 0.08 | -0.03 | 12/31/2025 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 4.05 | 6.70 | 5.38 | % | 0.22 | 0 | 0 | 2.35 | -0.88 | 0.06 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 25.00 | 4.60 | 7.45 | 6.03 | % | 0.24 | 0 | 0 | 2.33 | -0.92 | 0.05 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 30.00 | 9.20 | 12.75 | 10.98 | % | 0.37 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:56 PM EST |