Options Chain for RIOT PLATFORMS INC COM (RIOT) - $17.28 as of 1/23/2026 9:55:33 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 | 15.75 | 17.80 | 16.78 | 16.27 | 0.00 | 0.00% | 16.78 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:50 PM EST |
| 2.00 | 14.95 | 16.60 | 15.78 | 11.23 | 0.00 | 0.00% | 7.89 | 0 | 59 | 7.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:50 PM EST |
| 3.00 | 13.90 | 15.55 | 14.73 | 19.76 | 0.00 | 0.00% | 4.91 | 0 | 126 | 5.48 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/23/2026 3:59:50 PM EST |
| 4.00 | 12.30 | 14.60 | 13.45 | 15.70 | 0.00 | 0.00% | 3.36 | 0 | 91 | 4.43 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/23/2026 3:59:50 PM EST |
| 5.00 | 11.30 | 14.40 | 12.85 | 8.91 | 0.00 | 0.00% | 2.57 | 0 | 618 | 4.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 3:59:50 PM EST |
| 6.00 | 10.80 | 12.65 | 11.73 | 7.50 | 0.00 | 0.00% | 1.96 | 0 | 123 | 3.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:50 PM EST |
| 7.00 | 10.20 | 11.85 | 11.03 | 10.49 | 0.00 | 0.00% | 1.58 | 0 | 696 | 3.03 | 0.99 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:50 PM EST |
| 8.00 | 9.25 | 10.55 | 9.90 | 9.93 | +1.43 | +16.83% | 1.24 | 3 | 343 | 2.41 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 9.00 | 8.25 | 9.65 | 8.95 | 8.98 | +0.48 | +5.65% | 0.99 | 3 | 175 | 2.19 | 0.97 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 10.00 | 7.45 | 8.60 | 8.03 | 7.20 | 0.00 | 0.00% | 0.80 | 0 | 1,756 | 1.36 | 0.95 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 11.00 | 6.40 | 7.80 | 7.10 | 6.29 | -1.40 | -18.21% | 0.65 | 1 | 1,048 | 1.17 | 0.92 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 12.00 | 5.65 | 5.85 | 5.75 | 5.75 | 0.00 | 0.00% | 0.48 | 0 | 3,499 | 0.85 | 0.89 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 13.00 | 4.30 | 5.30 | 4.80 | 4.94 | +0.24 | +5.11% | 0.37 | 111 | 1,580 | 1.08 | 0.84 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 14.00 | 3.80 | 4.60 | 4.20 | 4.21 | +0.25 | +6.32% | 0.30 | 123 | 6,451 | 0.84 | 0.79 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 15.00 | 3.35 | 3.80 | 3.58 | 3.61 | +0.29 | +8.74% | 0.24 | 39 | 2,875 | 0.86 | 0.73 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 16.00 | 2.87 | 3.05 | 2.96 | 3.00 | +0.14 | +4.90% | 0.18 | 33 | 3,153 | 0.84 | 0.66 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 17.00 | 2.29 | 2.70 | 2.50 | 2.57 | +0.19 | +7.99% | 0.15 | 148 | 8,075 | 0.86 | 0.60 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 18.00 | 1.86 | 2.20 | 2.03 | 2.22 | +0.32 | +16.85% | 0.11 | 229 | 6,939 | 0.84 | 0.53 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 19.00 | 1.65 | 1.92 | 1.79 | 1.82 | +0.23 | +14.47% | 0.09 | 86 | 2,059 | 0.88 | 0.47 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 20.00 | 1.35 | 1.50 | 1.43 | 1.50 | +0.20 | +15.39% | 0.07 | 778 | 49,430 | 0.88 | 0.41 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 21.00 | 1.13 | 1.35 | 1.24 | 1.33 | +0.27 | +25.48% | 0.06 | 50 | 6,815 | 0.89 | 0.36 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 22.00 | 0.91 | 1.05 | 0.98 | 1.22 | +0.37 | +43.53% | 0.04 | 126 | 6,763 | 0.88 | 0.31 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 23.00 | 0.71 | 0.92 | 0.82 | 0.96 | +0.24 | +33.34% | 0.04 | 55 | 29,735 | 0.88 | 0.27 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 24.00 | 0.63 | 0.78 | 0.71 | 0.66 | 0.00 | 0.00% | 0.03 | 1 | 2,150 | 0.90 | 0.23 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 25.00 | 0.50 | 0.67 | 0.59 | 0.61 | +0.07 | +12.97% | 0.02 | 27 | 8,069 | 0.90 | 0.20 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 26.00 | 0.47 | 0.67 | 0.57 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 611 | 0.95 | 0.17 | 0.04 | -0.01 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 27.00 | 0.30 | 0.59 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,171 | 0.93 | 0.15 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 28.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.03 | -6.98% | 0.01 | 5 | 2,557 | 0.95 | 0.13 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 29.00 | 0.29 | 0.46 | 0.38 | 0.38 | -0.17 | -30.91% | 0.01 | 2 | 1,345 | 0.99 | 0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 30.00 | 0.23 | 0.32 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 140 | 17,931 | 0.96 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 31.00 | 0.21 | 0.37 | 0.29 | 0.27 | -0.13 | -32.50% | 0.01 | 6 | 339 | 1.01 | 0.09 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 32.00 | 0.19 | 0.32 | 0.26 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 702 | 1.01 | 0.07 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 33.00 | 0.16 | 0.29 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.02 | 0.07 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 34.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.06 | -21.43% | 0.01 | 31 | 10,254 | 1.05 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 35.00 | 0.15 | 0.22 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3,065 | 1.05 | 0.05 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 36.00 | 0.02 | 0.23 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.95 | 0.05 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 37.00 | 0.01 | 0.22 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.95 | 0.04 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.16 | 0.03 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.25 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 1/23/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 24 | 6,385 | 1.05 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 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 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 3,142 | 3.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 128 | 2.64 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/23/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,038 | 2.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.85 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,176 | 1.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43,958 | 1.46 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,720 | 1.30 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 9.00 | 0.03 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23,356 | 0.98 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 10.00 | 0.12 | 0.21 | 0.17 | 0.20 | -0.01 | -4.77% | 0.02 | 8 | 43,556 | 0.98 | -0.05 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 11.00 | 0.23 | 0.34 | 0.29 | 0.23 | -0.08 | -25.81% | 0.03 | 25 | 500 | 0.97 | -0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 12.00 | 0.37 | 0.45 | 0.41 | 0.37 | -0.06 | -13.96% | 0.03 | 16 | 25,696 | 0.93 | -0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 13.00 | 0.56 | 0.65 | 0.61 | 0.54 | -0.11 | -16.93% | 0.05 | 35 | 2,501 | 0.91 | -0.16 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 14.00 | 0.69 | 0.94 | 0.82 | 0.81 | -0.09 | -10.00% | 0.06 | 30 | 1,008 | 0.86 | -0.21 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 15.00 | 1.13 | 1.30 | 1.22 | 1.01 | -0.22 | -17.89% | 0.08 | 32 | 3,333 | 0.88 | -0.27 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 16.00 | 1.48 | 1.71 | 1.60 | 1.48 | -0.23 | -13.45% | 0.10 | 19 | 2,473 | 0.86 | -0.34 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 17.00 | 1.97 | 2.30 | 2.14 | 1.84 | -0.32 | -14.82% | 0.13 | 115 | 917 | 0.88 | -0.40 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 18.00 | 2.56 | 2.86 | 2.71 | 2.58 | -0.22 | -7.86% | 0.15 | 46 | 646 | 0.88 | -0.47 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 19.00 | 3.05 | 3.55 | 3.30 | 2.90 | -0.54 | -15.70% | 0.17 | 82 | 311 | 0.86 | -0.53 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 20.00 | 3.80 | 4.20 | 4.00 | 3.64 | -0.41 | -10.13% | 0.20 | 8 | 469 | 0.87 | -0.59 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 21.00 | 4.60 | 4.95 | 4.78 | 4.65 | -0.30 | -6.07% | 0.23 | 1 | 1,102 | 0.88 | -0.64 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 22.00 | 5.45 | 5.65 | 5.55 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 302 | 0.88 | -0.69 | 0.06 | -0.02 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 23.00 | 6.30 | 6.50 | 6.40 | 10.55 | 0.00 | 0.00% | 0.28 | 0 | 217 | 0.89 | -0.73 | 0.05 | -0.02 | 11/14/2025 | 1/23/2026 3:59:50 PM EST |
| 24.00 | 6.30 | 7.70 | 7.00 | 7.26 | -0.09 | -1.23% | 0.29 | 5 | 197 | 1.10 | -0.77 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 25.00 | 7.15 | 8.55 | 7.85 | 7.27 | 0.00 | 0.00% | 0.31 | 0 | 92 | 1.10 | -0.80 | 0.05 | -0.02 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 26.00 | 8.05 | 9.40 | 8.73 | 12.98 | 0.00 | 0.00% | 0.34 | 0 | 776 | 1.09 | -0.83 | 0.04 | -0.01 | 12/29/2025 | 1/23/2026 3:59:50 PM EST |
| 27.00 | 8.95 | 10.30 | 9.63 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 129 | 1.10 | -0.85 | 0.04 | -0.01 | 11/5/2025 | 1/23/2026 3:59:50 PM EST |
| 28.00 | 9.85 | 11.25 | 10.55 | 11.30 | +0.15 | +1.35% | 0.38 | 1 | 35 | 1.13 | -0.87 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 29.00 | 10.80 | 12.20 | 11.50 | 12.25 | +0.10 | +0.83% | 0.40 | 1 | 112 | 1.15 | -0.89 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 30.00 | 11.70 | 13.15 | 12.43 | 12.97 | 0.00 | 0.00% | 0.41 | 0 | 84 | 1.18 | -0.90 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 31.00 | 12.70 | 14.10 | 13.40 | % | 0.43 | 0 | 0 | 1.19 | -0.91 | 0.02 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 32.00 | 13.70 | 15.05 | 14.38 | 15.85 | 0.00 | 0.00% | 0.45 | 0 | 58 | 1.20 | -0.93 | 0.02 | -0.01 | 1/12/2026 | 1/23/2026 3:59:50 PM EST |
| 33.00 | 14.60 | 16.00 | 15.30 | % | 0.46 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 34.00 | 15.60 | 17.00 | 16.30 | % | 0.48 | 0 | 0 | 1.25 | -0.94 | 0.02 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 35.00 | 16.60 | 17.95 | 17.28 | 17.75 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.24 | -0.95 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 36.00 | 16.65 | 18.95 | 17.80 | 16.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.01 | 10/9/2025 | 1/23/2026 3:59:50 PM EST |
| 37.00 | 17.65 | 19.95 | 18.80 | 19.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.32 | -0.96 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 38.00 | 19.55 | 20.95 | 20.25 | 24.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -0.97 | 0.01 | 0.00 | 11/19/2025 | 1/23/2026 3:59:50 PM EST |
| 39.00 | 20.55 | 21.95 | 21.25 | % | 0.54 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 40.00 | 21.55 | 22.90 | 22.23 | 26.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 12/29/2025 | 1/23/2026 3:59:50 PM EST |