Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $62.69 as of 8/22/2025 8:34:27 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 | 31.40 | 34.80 | 33.10 | % | 1.10 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 32.50 | 28.40 | 32.30 | 30.35 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 35.00 | 25.80 | 29.40 | 27.60 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 37.50 | 23.40 | 27.20 | 25.30 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 40.00 | 21.00 | 24.90 | 22.95 | 22.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 42.50 | 19.00 | 21.00 | 20.00 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 45.00 | 16.50 | 20.00 | 18.25 | 18.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 47.50 | 14.50 | 16.90 | 15.70 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 50.00 | 12.20 | 13.60 | 12.90 | 12.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 52.50 | 9.20 | 11.20 | 10.20 | 5.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 6/20/2025 | 8/22/2025 4:00:06 PM EST |
| 55.00 | 7.80 | 9.60 | 8.70 | 8.40 | +0.90 | +12.00% | 0.16 | 1 | 4 | 0.27 | 0.92 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 57.50 | 6.00 | 6.20 | 6.10 | 5.99 | +1.69 | +39.31% | 0.11 | 21 | 1,087 | 0.23 | 0.85 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.89 | +28.62% | 0.07 | 58 | 2,323 | 0.22 | 0.74 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 62.50 | 2.35 | 2.50 | 2.43 | 2.44 | +0.59 | +31.90% | 0.04 | 41 | 2,351 | 0.21 | 0.57 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 65.00 | 1.20 | 1.35 | 1.28 | 1.27 | +0.35 | +38.05% | 0.02 | 158 | 2,132 | 0.20 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.60 | +0.17 | +39.54% | 0.01 | 127 | 1,503 | 0.20 | 0.23 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.07 | +30.44% | 0.00 | 15 | 746 | 0.20 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.02 | +18.19% | 0.00 | 12 | 534 | 0.20 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 116 | 0.27 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:06 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 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 569 | 0.35 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 961 | 0.31 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 0.28 | -0.08 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 57.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.26 | -34.22% | 0.01 | 71 | 1,744 | 0.25 | -0.15 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 60.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.49 | -34.03% | 0.02 | 57 | 1,742 | 0.23 | -0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 62.50 | 1.70 | 1.85 | 1.78 | 1.80 | -0.95 | -34.55% | 0.03 | 42 | 1,766 | 0.21 | -0.43 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 65.00 | 2.90 | 3.30 | 3.10 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 534 | 0.20 | -0.62 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 67.50 | 4.90 | 5.20 | 5.05 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.25 | -0.77 | 0.06 | -0.02 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 70.00 | 7.20 | 8.90 | 8.05 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | -0.86 | 0.04 | -0.01 | 7/28/2025 | 8/22/2025 4:00:06 PM EST |
| 72.50 | 8.90 | 11.40 | 10.15 | % | 0.14 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 75.00 | 11.60 | 14.00 | 12.80 | % | 0.17 | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 80.00 | 16.40 | 19.30 | 17.85 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 85.00 | 20.40 | 23.90 | 22.15 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 90.00 | 25.40 | 29.30 | 27.35 | 29.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 95.00 | 30.40 | 34.30 | 32.35 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST |