Options Chain for RIOT PLATFORMS INC COM (RIOT) - $15.32 as of 1/9/2026 8:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.45 | 13.80 | 12.13 | 19.95 | 0.00 | 0.00% | 4.04 | 0 | 8 | 6.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 10.05 | 13.40 | 11.73 | 10.25 | 0.00 | 0.00% | 2.93 | 0 | 13 | 6.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 9.10 | 12.40 | 10.75 | 7.95 | 0.00 | 0.00% | 2.15 | 0 | 21 | 5.31 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 8.10 | 11.40 | 9.75 | 7.10 | 0.00 | 0.00% | 1.62 | 0 | 16 | 4.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:04 PM EST |
| 7.00 | 7.95 | 10.45 | 9.20 | 8.15 | 0.00 | 0.00% | 1.31 | 0 | 33 | 3.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 8.00 | 7.10 | 8.25 | 7.68 | 6.77 | 0.00 | 0.00% | 0.96 | 0 | 212 | 2.27 | 0.98 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 6.30 | 7.25 | 6.78 | 6.28 | 0.00 | 0.00% | 0.75 | 0 | 931 | 1.95 | 0.96 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 5.25 | 6.00 | 5.63 | 5.50 | 0.00 | 0.00% | 0.56 | 0 | 396 | 1.46 | 0.94 | 0.03 | -0.01 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 11.00 | 4.30 | 4.90 | 4.60 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 256 | 1.14 | 0.90 | 0.04 | -0.01 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 12.00 | 3.70 | 3.90 | 3.80 | 3.75 | +0.11 | +3.03% | 0.32 | 30 | 564 | 0.85 | 0.84 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 13.00 | 3.00 | 3.10 | 3.05 | 3.00 | +0.20 | +7.15% | 0.23 | 133 | 831 | 0.81 | 0.77 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 14.00 | 2.32 | 2.43 | 2.38 | 2.42 | +0.27 | +12.56% | 0.17 | 664 | 2,647 | 0.80 | 0.69 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 15.00 | 1.77 | 1.90 | 1.84 | 1.82 | +0.11 | +6.44% | 0.12 | 357 | 3,183 | 0.80 | 0.59 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 1.33 | 1.43 | 1.38 | 1.39 | +0.15 | +12.10% | 0.09 | 332 | 3,981 | 0.79 | 0.50 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 1.00 | 1.08 | 1.04 | 1.06 | +0.06 | +6.00% | 0.06 | 1,342 | 10,591 | 0.79 | 0.41 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 0.75 | 0.82 | 0.79 | 0.80 | +0.09 | +12.68% | 0.04 | 3,520 | 6,479 | 0.80 | 0.33 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 0.55 | 0.68 | 0.62 | 0.67 | +0.09 | +15.52% | 0.03 | 25 | 2,341 | 0.82 | 0.27 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 20.00 | 0.44 | 0.49 | 0.47 | 0.46 | +0.05 | +12.20% | 0.02 | 326 | 4,920 | 0.83 | 0.22 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 0.34 | 0.43 | 0.39 | 0.38 | +0.02 | +5.56% | 0.02 | 436 | 1,364 | 0.86 | 0.18 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 0.27 | 0.35 | 0.31 | 0.34 | +0.07 | +25.93% | 0.01 | 254 | 1,540 | 0.88 | 0.14 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 1,061 | 1,020 | 0.90 | 0.12 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 1 | 3,109 | 0.90 | 0.10 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 0.15 | 0.19 | 0.17 | 0.20 | +0.05 | +33.34% | 0.01 | 556 | 12,050 | 0.94 | 0.08 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 0.07 | 0.21 | 0.14 | 0.17 | +0.03 | +21.43% | 0.01 | 95 | 819 | 0.94 | 0.07 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 0.14 | 0.10 | 0.14 | +0.03 | +27.28% | 0.00 | 23 | 1,010 | 0.92 | 0.06 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.01 | +9.10% | 0.00 | 26 | 2,111 | 1.07 | 0.03 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 130 | 1.14 | 0.03 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 215 | 4,236 | 1.06 | 0.02 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.16 | 0.09 | 0.16 | -0.07 | -30.44% | 0.00 | 90 | 164 | 1.01 | 0.02 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.09 | +900.00% | 0.00 | 108 | 216 | 1.29 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 32 | 255 | 1.28 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.36 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.26 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 152 | 4,082 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 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 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.36 | 0 | 20 | 8.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 322 | 1.12 | -0.02 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,447 | 0.94 | -0.04 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 43 | 624 | 0.89 | -0.06 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 11.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.02 | -7.70% | 0.02 | 326 | 2,924 | 0.87 | -0.10 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 12.00 | 0.38 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50% | 0.03 | 954 | 1,446 | 0.83 | -0.16 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 13.00 | 0.62 | 0.73 | 0.68 | 0.64 | -0.06 | -8.58% | 0.05 | 1,526 | 2,390 | 0.83 | -0.23 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 14.00 | 0.95 | 1.09 | 1.02 | 0.96 | -0.07 | -6.80% | 0.07 | 269 | 2,059 | 0.82 | -0.31 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 15.00 | 1.39 | 1.50 | 1.45 | 1.40 | -0.08 | -5.41% | 0.10 | 41 | 749 | 0.80 | -0.41 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 1.95 | 2.11 | 2.03 | 1.92 | -0.07 | -3.52% | 0.13 | 21 | 311 | 0.81 | -0.50 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 2.61 | 2.76 | 2.69 | 2.56 | -0.26 | -9.22% | 0.16 | 10 | 618 | 0.81 | -0.59 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 3.10 | 3.50 | 3.30 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 357 | 0.75 | -0.67 | 0.09 | -0.02 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 3.65 | 4.35 | 4.00 | 4.12 | -0.24 | -5.51% | 0.21 | 5 | 192 | 0.90 | -0.73 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 20.00 | 4.90 | 5.45 | 5.18 | 4.92 | -0.34 | -6.47% | 0.26 | 3 | 1,072 | 0.88 | -0.78 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 5.30 | 6.10 | 5.70 | 8.27 | 0.00 | 0.00% | 0.27 | 0 | 295 | 0.94 | -0.82 | 0.06 | -0.01 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 6.65 | 7.90 | 7.28 | 6.65 | -0.42 | -5.95% | 0.33 | 39 | 396 | 1.50 | -0.86 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.00 | 7.10 | 8.00 | 7.55 | 8.18 | 0.00 | 0.00% | 0.33 | 0 | 179 | 1.03 | -0.88 | 0.04 | -0.01 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 8.75 | 8.95 | 8.85 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 164 | 0.94 | -0.90 | 0.04 | -0.01 | 11/25/2025 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 9.70 | 9.85 | 9.78 | 11.76 | 0.00 | 0.00% | 0.39 | 0 | 238 | 0.90 | -0.92 | 0.03 | -0.01 | 11/24/2025 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 9.95 | 11.75 | 10.85 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 95 | 1.74 | -0.93 | 0.03 | -0.01 | 11/5/2025 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 10.95 | 11.95 | 11.45 | 8.55 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.24 | -0.94 | 0.02 | -0.01 | 11/3/2025 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 11.90 | 13.80 | 12.85 | 15.25 | 0.00 | 0.00% | 0.46 | 0 | 79 | 1.89 | -0.97 | 0.02 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 12.90 | 14.75 | 13.83 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.93 | -0.97 | 0.01 | 0.00 | 10/8/2025 | 1/9/2026 4:00:04 PM EST |
| 30.00 | 13.90 | 14.90 | 14.40 | 14.80 | 0.00 | 0.00% | 0.48 | 0 | 43 | 1.35 | -0.98 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 14.90 | 15.95 | 15.43 | 12.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.45 | -0.98 | 0.01 | 0.00 | 10/3/2025 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 14.65 | 18.30 | 16.48 | % | 0.52 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 33.00 | 15.65 | 19.50 | 17.58 | % | 0.53 | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 34.00 | 16.65 | 20.80 | 18.73 | 20.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.78 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 4:00:04 PM EST |
| 35.00 | 17.65 | 21.80 | 19.73 | % | 0.56 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 36.00 | 18.65 | 22.80 | 20.73 | % | 0.58 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 37.00 | 19.65 | 23.20 | 21.43 | % | 0.58 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 38.00 | 20.65 | 24.80 | 22.73 | % | 0.60 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 39.00 | 21.65 | 25.80 | 23.73 | % | 0.61 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 40.00 | 22.65 | 26.70 | 24.68 | % | 0.62 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST |