Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $67.00 as of 10/10/2025 3:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.10 | 38.00 | 36.55 | % | 1.22 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 32.50 | 33.00 | 33.50 | 33.25 | % | 1.02 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 35.00 | 30.00 | 32.60 | 31.30 | % | 0.89 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 37.50 | 27.80 | 30.40 | 29.10 | % | 0.78 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 40.00 | 25.60 | 26.10 | 25.85 | 22.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 12:59:04 PM EST |
| 42.50 | 22.80 | 25.20 | 24.00 | % | 0.56 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 45.00 | 20.10 | 23.00 | 21.55 | 18.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 12:59:04 PM EST |
| 47.50 | 17.60 | 20.40 | 19.00 | % | 0.40 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 50.00 | 14.60 | 17.70 | 16.15 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 12:59:04 PM EST |
| 52.50 | 13.10 | 13.60 | 13.35 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 55.00 | 10.60 | 11.00 | 10.80 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:59:04 PM EST |
| 57.50 | 8.20 | 8.60 | 8.40 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 1,077 | 0.62 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 60.00 | 5.70 | 5.90 | 5.80 | 7.20 | -0.36 | -4.77% | 0.10 | 75 | 2,328 | 0.46 | 0.95 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 62.50 | 3.40 | 3.60 | 3.50 | 3.85 | -0.75 | -16.31% | 0.06 | 66 | 3,496 | 0.29 | 0.85 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 65.00 | 1.50 | 1.60 | 1.55 | 1.57 | -0.84 | -34.86% | 0.02 | 105 | 4,432 | 0.30 | 0.63 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | 0.49 | -0.36 | -42.36% | 0.01 | 105 | 2,880 | 0.29 | 0.31 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 329 | 2,944 | 0.32 | 0.11 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 45 | 784 | 0.43 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/10/2025 12:59:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/10/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/10/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/10/2025 12:59:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.52 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 12:59:04 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 863 | 2.30 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/10/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,767 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2,821 | 0.58 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 2,524 | 0.41 | -0.05 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | 0.20 | +0.10 | +100.00% | 0.00 | 44 | 4,747 | 0.34 | -0.15 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 65.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.30 | +66.67% | 0.01 | 37 | 1,165 | 0.31 | -0.37 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 67.50 | 2.15 | 2.30 | 2.23 | 1.05 | -0.31 | -22.80% | 0.03 | 25 | 357 | 0.31 | -0.69 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 70.00 | 4.30 | 4.50 | 4.40 | 3.10 | -0.24 | -7.19% | 0.06 | 113 | 47 | 0.40 | -0.89 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 72.50 | 6.70 | 6.90 | 6.80 | 6.60 | +1.50 | +29.42% | 0.09 | 10 | 13 | 0.54 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 75.00 | 9.20 | 9.40 | 9.30 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 80.00 | 14.10 | 14.50 | 14.30 | 17.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 12:59:04 PM EST |
| 85.00 | 18.90 | 19.80 | 19.35 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 90.00 | 22.60 | 24.50 | 23.55 | 29.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 12:59:04 PM EST |
| 95.00 | 29.20 | 29.40 | 29.30 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST |