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 | 15.10 | 13.68 | 13.66 | +1.66 | +13.84% | 2.74 | 7 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 6.00 | 11.25 | 14.15 | 12.70 | 12.71 | % | 2.12 | 7 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 7.00 | 10.25 | 13.85 | 12.05 | 8.52 | 0.00 | 0.00% | 1.72 | 0 | 3 | 9.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 9.25 | 12.95 | 11.10 | 10.46 | +4.63 | +79.42% | 1.39 | 16 | 9 | 8.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 9.00 | 8.25 | 11.15 | 9.70 | 9.65 | +1.37 | +16.55% | 1.08 | 3 | 53 | 5.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 9.50 | 7.75 | 10.70 | 9.23 | 9.09 | % | 0.97 | 1 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 10.00 | 7.30 | 10.55 | 8.93 | 8.25 | +3.10 | +60.20% | 0.89 | 13 | 16 | 5.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 10.50 | 6.80 | 9.55 | 8.18 | 3.02 | 0.00 | 0.00% | 0.78 | 0 | 12 | 4.49 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |
| 11.00 | 8.00 | 9.70 | 8.85 | 6.02 | 0.00 | 0.00% | 0.80 | 0 | 28 | 5.44 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 11.50 | 5.80 | 8.90 | 7.35 | 2.15 | 0.00 | 0.00% | 0.64 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |
| 12.00 | 5.70 | 8.80 | 7.25 | 6.70 | +0.85 | +14.53% | 0.60 | 10 | 64 | 5.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.50 | 5.95 | 7.00 | 6.48 | 4.77 | 0.00 | 0.00% | 0.52 | 0 | 52 | 2.29 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 13.00 | 4.95 | 7.45 | 6.20 | 6.01 | +2.24 | +59.42% | 0.48 | 21 | 97 | 3.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.50 | 5.40 | 7.00 | 6.20 | 5.21 | +1.53 | +41.58% | 0.46 | 33 | 152 | 3.74 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.00 | 5.15 | 5.35 | 5.25 | 4.94 | +1.92 | +63.58% | 0.38 | 5 | 185 | 1.80 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.50 | 4.25 | 5.80 | 5.03 | 4.52 | +1.98 | +77.96% | 0.35 | 24 | 169 | 3.06 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 3.80 | 4.55 | 4.18 | 4.25 | +2.11 | +98.60% | 0.28 | 85 | 1,045 | 1.60 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.50 | 3.50 | 4.05 | 3.78 | 3.72 | +2.14 | +135.45% | 0.24 | 86 | 502 | 1.45 | 0.95 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.00 | 3.15 | 3.45 | 3.30 | 3.15 | +2.02 | +178.77% | 0.21 | 174 | 1,891 | 1.30 | 0.93 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.50 | 2.76 | 2.99 | 2.88 | 2.87 | +2.01 | +233.73% | 0.17 | 872 | 1,742 | 0.87 | 0.91 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 2.16 | 2.49 | 2.33 | 2.45 | +1.83 | +295.17% | 0.14 | 961 | 1,117 | 0.84 | 0.87 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.50 | 1.85 | 2.10 | 1.98 | 2.01 | +1.56 | +346.67% | 0.11 | 1,234 | 982 | 0.75 | 0.82 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.00 | 1.49 | 1.62 | 1.56 | 1.58 | +1.18 | +295.00% | 0.09 | 4,527 | 1,670 | 0.76 | 0.76 | 0.15 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.50 | 1.14 | 1.32 | 1.23 | 1.25 | +0.98 | +362.97% | 0.07 | 3,772 | 1,667 | 0.78 | 0.68 | 0.18 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.00 | 0.89 | 1.01 | 0.95 | 1.01 | +0.83 | +461.12% | 0.05 | 4,801 | 598 | 0.78 | 0.58 | 0.20 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.50 | 0.66 | 0.71 | 0.69 | 0.72 | +0.57 | +380.00% | 0.04 | 8,666 | 2,394 | 0.76 | 0.47 | 0.20 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 0.50 | 0.54 | 0.52 | 0.53 | +0.44 | +488.89% | 0.03 | 19,935 | 1,055 | 0.77 | 0.38 | 0.19 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.50 | 0.34 | 0.42 | 0.38 | 0.36 | +0.28 | +350.00% | 0.02 | 2,505 | 674 | 0.80 | 0.30 | 0.17 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 0.26 | 0.33 | 0.30 | 0.29 | +0.23 | +383.34% | 0.01 | 2,198 | 158 | 0.82 | 0.24 | 0.14 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 21.50 | 0.19 | 0.23 | 0.21 | 0.22 | +0.17 | +340.00% | 0.01 | 3,705 | 28 | 0.83 | 0.19 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 22.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.07 | +70.00% | 0.01 | 1,628 | 251 | 0.87 | 0.15 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 22.50 | 0.11 | 0.14 | 0.13 | 0.14 | % | 0.01 | 825 | 0 | 0.89 | 0.11 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 1,964 | 247 | 0.91 | 0.09 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 240 | 1 | 1.01 | 0.05 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 248 | 78 | 1.08 | 0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 206 | 82 | 1.46 | 0.00 | 0.00 | 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 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.93 | 0.47 | % | 0.06 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.87 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 214 | 5.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,330 | 1.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 8,151 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 5,958 | 2.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 246 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1,039 | 969 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,159 | 440 | 1.30 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 130 | 570 | 1.16 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 14.50 | 0.01 | 0.39 | 0.20 | 0.03 | -0.09 | -75.00% | 0.01 | 89 | 815 | 1.58 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 546 | 540 | 1.04 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 502 | 2,011 | 0.96 | -0.05 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.44 | -88.00% | 0.00 | 704 | 917 | 0.91 | -0.07 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 16.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.64 | -87.68% | 0.01 | 1,172 | 8,712 | 0.85 | -0.09 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.85 | -86.74% | 0.01 | 1,352 | 163 | 0.80 | -0.13 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 17.50 | 0.17 | 0.22 | 0.20 | 0.20 | -0.85 | -80.96% | 0.01 | 1,226 | 8,646 | 0.76 | -0.18 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.00 | 0.29 | 0.32 | 0.31 | 0.30 | -1.34 | -81.71% | 0.02 | 1,277 | 115 | 0.75 | -0.24 | 0.15 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 18.50 | 0.42 | 0.48 | 0.45 | 0.45 | -1.30 | -74.29% | 0.02 | 2,988 | 36 | 0.74 | -0.32 | 0.18 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.00 | 0.65 | 0.69 | 0.67 | 0.65 | -1.59 | -70.99% | 0.04 | 1,149 | 136 | 0.74 | -0.42 | 0.20 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 19.50 | 0.90 | 0.97 | 0.94 | 0.94 | -2.06 | -68.67% | 0.05 | 72 | 8 | 0.73 | -0.53 | 0.20 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.00 | 1.18 | 1.32 | 1.25 | 1.33 | -1.14 | -46.16% | 0.06 | 73 | 13 | 0.75 | -0.62 | 0.19 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 20.50 | 1.40 | 1.72 | 1.56 | 1.61 | -1.99 | -55.28% | 0.08 | 4 | 0 | 0.72 | -0.70 | 0.17 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 21.00 | 1.33 | 2.88 | 2.11 | 2.16 | % | 0.10 | 1 | 0 | 1.73 | -0.76 | 0.14 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 21.50 | 2.21 | 3.75 | 2.98 | % | 0.14 | 0 | 0 | 1.30 | -0.81 | 0.12 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 22.00 | 1.94 | 3.20 | 2.57 | 3.10 | -2.25 | -42.06% | 0.12 | 6 | 11 | 1.30 | -0.85 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 22.50 | 3.10 | 5.00 | 4.05 | % | 0.18 | 0 | 0 | 2.75 | -0.89 | 0.08 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 23.00 | 2.95 | 5.80 | 4.38 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.17 | -0.91 | 0.07 | -0.03 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |
| 24.00 | 3.60 | 6.80 | 5.20 | % | 0.22 | 0 | 0 | 3.41 | -0.95 | 0.04 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 25.00 | 4.60 | 7.80 | 6.20 | % | 0.25 | 0 | 0 | 3.64 | -0.97 | 0.03 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 30.00 | 9.85 | 12.75 | 11.30 | % | 0.38 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |