Options Chain for RIOT PLATFORMS INC COM (RIOT) - $14.98 as of 1/7/2026 2:47:03 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 | 8.90 | 12.05 | 10.48 | 10.18 | +0.09 | +0.90% | 2.10 | 19 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 6.00 | 7.70 | 11.05 | 9.38 | 9.30 | +0.20 | +2.20% | 1.56 | 19 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 7.00 | 6.95 | 10.05 | 8.50 | 8.29 | 0.00 | 0.00% | 1.21 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 8.00 | 6.85 | 8.15 | 7.50 | 6.99 | 0.00 | 0.00% | 0.94 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 9.00 | 5.85 | 7.05 | 6.45 | 6.04 | +0.07 | +1.18% | 0.72 | 65 | 177 | 9.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 9.50 | 4.80 | 6.45 | 5.63 | 5.61 | +0.13 | +2.38% | 0.59 | 65 | 180 | 8.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 10.00 | 4.70 | 5.40 | 5.05 | 5.10 | +0.26 | +5.38% | 0.51 | 7 | 39 | 5.62 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 10.50 | 3.65 | 5.00 | 4.33 | 4.45 | +0.10 | +2.30% | 0.41 | 5 | 4 | 5.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 11.00 | 3.65 | 4.40 | 4.03 | 3.98 | +0.05 | +1.28% | 0.37 | 30 | 61 | 4.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 11.50 | 3.30 | 4.00 | 3.65 | 3.56 | +0.27 | +8.21% | 0.32 | 25 | 31 | 4.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 12.00 | 2.79 | 3.40 | 3.10 | 3.30 | +0.51 | +18.28% | 0.26 | 30 | 54 | 3.73 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 12.50 | 2.31 | 2.92 | 2.62 | 2.77 | +0.24 | +9.49% | 0.21 | 25 | 194 | 3.36 | 0.99 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 13.00 | 1.85 | 2.39 | 2.12 | 2.19 | +0.20 | +10.05% | 0.16 | 26 | 759 | 2.82 | 0.96 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 13.50 | 1.46 | 1.87 | 1.67 | 1.61 | +0.04 | +2.55% | 0.12 | 3,648 | 4,964 | 2.33 | 0.91 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 14.00 | 1.12 | 1.22 | 1.17 | 1.17 | +0.05 | +4.47% | 0.08 | 293 | 3,298 | 0.89 | 0.82 | 0.24 | -0.08 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 14.50 | 0.71 | 0.78 | 0.75 | 0.75 | +0.01 | +1.36% | 0.05 | 199 | 3,592 | 0.86 | 0.67 | 0.34 | -0.10 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 15.00 | 0.43 | 0.46 | 0.45 | 0.42 | -0.03 | -6.67% | 0.03 | 4,920 | 6,522 | 0.88 | 0.49 | 0.39 | -0.10 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 15.50 | 0.23 | 0.24 | 0.24 | 0.22 | -0.03 | -12.00% | 0.02 | 1,081 | 4,912 | 0.90 | 0.30 | 0.34 | -0.09 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 16.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 1,166 | 4,948 | 0.92 | 0.17 | 0.24 | -0.07 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 490 | 3,197 | 1.01 | 0.10 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 188 | 2,668 | 1.07 | 0.05 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 698 | 1.15 | 0.03 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 600 | 1.26 | 0.01 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.60 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 23 | 872 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 669 | 1.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 1:59:01 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 1:59:01 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 1:59:01 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 1:59:01 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 1:59:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 3.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 1:59:01 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 335 | 2.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 132 | 1,122 | 1.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 3,998 | 1.54 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 84 | 4,627 | 1.24 | -0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 231 | 4,805 | 1.05 | -0.04 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 177 | 1,569 | 0.94 | -0.09 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 559 | 6,206 | 0.92 | -0.18 | 0.24 | -0.08 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 14.50 | 0.16 | 0.18 | 0.17 | 0.15 | -0.15 | -50.00% | 0.01 | 403 | 736 | 0.90 | -0.33 | 0.34 | -0.10 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 15.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.16 | -30.77% | 0.02 | 741 | 425 | 0.87 | -0.51 | 0.39 | -0.10 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 15.50 | 0.61 | 0.70 | 0.66 | 0.72 | -0.07 | -8.87% | 0.04 | 43 | 70 | 0.88 | -0.70 | 0.34 | -0.09 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 16.00 | 0.94 | 1.06 | 1.00 | 1.06 | -0.24 | -18.47% | 0.06 | 29 | 134 | 1.17 | -0.83 | 0.24 | -0.07 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 16.50 | 1.26 | 1.71 | 1.49 | 1.35 | -0.65 | -32.50% | 0.09 | 10 | 57 | 1.35 | -0.90 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 17.00 | 1.69 | 2.23 | 1.96 | 1.95 | -0.55 | -22.00% | 0.12 | 21 | 52 | 1.67 | -0.95 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 17.50 | 2.08 | 2.72 | 2.40 | 2.32 | -0.37 | -13.76% | 0.14 | 3 | 22 | 2.05 | -0.97 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 18.00 | 2.58 | 3.15 | 2.87 | 2.81 | -0.58 | -17.11% | 0.16 | 12 | 24 | 1.75 | -0.99 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 18.50 | 3.10 | 4.05 | 3.58 | 3.71 | -0.26 | -6.55% | 0.19 | 3 | 18 | 3.40 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 19.00 | 3.60 | 4.40 | 4.00 | 4.10 | -0.12 | -2.85% | 0.21 | 1 | 59 | 3.17 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 19.50 | 3.55 | 6.30 | 4.93 | 4.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.98 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 20.00 | 4.05 | 6.80 | 5.43 | 4.99 | 0.00 | 0.00% | 0.27 | 0 | 1 | 7.23 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 20.50 | 5.00 | 6.45 | 5.73 | 5.98 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:59:01 PM EST |
| 21.00 | 5.15 | 7.35 | 6.25 | 5.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 1:59:01 PM EST |
| 22.00 | 6.05 | 8.35 | 7.20 | 8.27 | 0.00 | 0.00% | 0.33 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 1:59:01 PM EST |
| 23.00 | 7.15 | 9.35 | 8.25 | 9.11 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 1:59:01 PM EST |
| 24.00 | 7.95 | 10.15 | 9.05 | % | 0.38 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 25.00 | 8.90 | 11.35 | 10.13 | % | 0.41 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 30.00 | 12.95 | 16.95 | 14.95 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST |