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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.00 | 20.50 | 18.25 | % | 18.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 2.00 | 15.05 | 19.35 | 17.20 | 15.30 | 0.00 | 0.00% | 8.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 3:59:56 PM EST |
| 3.00 | 14.15 | 18.45 | 16.30 | 13.24 | 0.00 | 0.00% | 5.43 | 0 | 20 | 3.14 | 0.99 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:56 PM EST |
| 4.00 | 13.25 | 17.55 | 15.40 | 10.70 | 0.00 | 0.00% | 3.85 | 0 | 7 | 2.48 | 0.98 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:56 PM EST |
| 5.00 | 12.65 | 16.50 | 14.58 | 11.50 | 0.00 | 0.00% | 2.92 | 0 | 25 | 2.02 | 0.97 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 10.20 | 13.55 | 11.88 | 9.65 | 0.00 | 0.00% | 1.49 | 0 | 117 | 1.34 | 0.93 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 9.75 | 11.05 | 10.40 | 10.08 | +1.38 | +15.87% | 1.04 | 19 | 225 | 0.67 | 0.89 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.00 | 9.45 | 9.85 | 9.65 | 9.60 | +2.10 | +28.00% | 0.80 | 66 | 169 | 0.87 | 0.85 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 7.85 | 8.75 | 8.30 | 8.25 | +2.11 | +34.37% | 0.55 | 24 | 194 | 0.90 | 0.77 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 6.90 | 7.40 | 7.15 | 6.93 | +1.36 | +24.42% | 0.42 | 35 | 127 | 0.86 | 0.72 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 5.70 | 6.20 | 5.95 | 5.75 | +1.30 | +29.22% | 0.30 | 75 | 3,758 | 0.84 | 0.64 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 5.25 | 5.55 | 5.40 | 5.20 | +1.30 | +33.34% | 0.25 | 1,016 | 177 | 0.86 | 0.59 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 4.25 | 4.90 | 4.58 | 4.55 | +1.20 | +35.83% | 0.18 | 1,026 | 275 | 0.85 | 0.53 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 30.00 | 3.25 | 3.85 | 3.55 | 3.44 | +0.68 | +24.64% | 0.12 | 56 | 395 | 0.86 | 0.44 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.14 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.38 | 0.19 | % | 0.10 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.39 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:56 PM EST |
| 4.00 | 0.10 | 0.32 | 0.21 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.06 | -0.02 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 5.00 | 0.28 | 0.37 | 0.33 | 0.30 | -0.08 | -21.06% | 0.07 | 2 | 15 | 1.03 | -0.03 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 0.53 | 0.87 | 0.70 | 0.87 | -0.09 | -9.38% | 0.09 | 1 | 24 | 0.88 | -0.07 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 1.07 | 1.39 | 1.23 | 1.34 | -0.21 | -13.55% | 0.12 | 33 | 293 | 0.86 | -0.11 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.00 | 1.82 | 2.16 | 1.99 | 2.10 | -0.18 | -7.90% | 0.17 | 2 | 64 | 0.87 | -0.15 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 3.20 | 3.50 | 3.35 | 3.51 | -0.36 | -9.31% | 0.22 | 2 | 160 | 0.86 | -0.23 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 4.25 | 4.90 | 4.58 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.88 | -0.28 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 5.00 | 6.95 | 5.98 | 6.83 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.81 | -0.36 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 6.35 | 8.40 | 7.38 | % | 0.34 | 0 | 0 | 0.81 | -0.41 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 25.00 | 7.70 | 10.55 | 9.13 | 12.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -0.47 | 0.03 | -0.01 | 12/29/2025 | 1/16/2026 3:59:56 PM EST |
| 30.00 | 13.25 | 14.50 | 13.88 | 17.39 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.86 | -0.56 | 0.03 | -0.01 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |