Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $62.55 as of 9/16/2024 2:19:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.70 | 32.80 | 30.30 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/16/2024 2:59:10 PM EST |
| 35.00 | 26.20 | 30.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 37.50 | 23.80 | 27.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 40.00 | 23.30 | 23.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 42.50 | 20.40 | 21.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 45.00 | 16.50 | 18.60 | 15.65 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/16/2024 2:59:10 PM EST |
| 47.50 | 15.60 | 16.10 | 13.28 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 9/16/2024 2:59:10 PM EST |
| 50.00 | 13.40 | 13.60 | 11.62 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 8/16/2024 | 9/16/2024 2:59:10 PM EST |
| 52.50 | 10.90 | 11.20 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 9/16/2024 2:59:10 PM EST | |||
| 55.00 | 8.50 | 8.70 | 6.59 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.91 | 0.02 | -0.03 | 9/11/2024 | 9/16/2024 2:59:10 PM EST |
| 57.50 | 6.20 | 6.40 | 6.20 | +0.38 | +6.53% | 4 | 44 | 0.28 | 0.86 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 60.00 | 4.10 | 4.30 | 4.20 | +0.40 | +10.53% | 8 | 1,164 | 0.27 | 0.77 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 62.50 | 2.35 | 2.45 | 2.40 | +0.35 | +17.08% | 25 | 1,887 | 0.25 | 0.61 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 65.00 | 1.15 | 1.20 | 1.15 | +0.20 | +21.06% | 112 | 2,381 | 0.24 | 0.37 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 67.50 | 0.45 | 0.50 | 0.48 | +0.05 | +11.63% | 32 | 1,413 | 0.23 | 0.20 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 70.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 106 | 3,149 | 0.24 | 0.11 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 72.50 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 5 | 773 | 0.28 | 0.06 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 621 | 0.31 | 0.03 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 2:59:10 PM EST |
| 77.50 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 722 | 0.35 | 0.02 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 80.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 698 | 0.41 | 0.01 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:10 PM EST |
| 82.50 | 0.05 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.45 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 853 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:10 PM EST |
| 90.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 355 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:59:10 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 9/16/2024 2:59:10 PM EST |
| 100.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 207 | 0.72 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 9/16/2024 2:59:10 PM EST |
| 105.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/16/2024 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/16/2024 2:59:10 PM EST |
| 35.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 9/16/2024 2:59:10 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.71 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:59:10 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.74 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:10 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 456 | 0.65 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/16/2024 2:59:10 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 415 | 0.53 | -0.01 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:59:10 PM EST |
| 50.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 520 | 0.45 | -0.03 | 0.01 | -0.02 | 9/10/2024 | 9/16/2024 2:59:10 PM EST |
| 52.50 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 1 | 1,228 | 0.38 | -0.06 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 8 | 1,076 | 0.34 | -0.09 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 57.50 | 0.35 | 0.40 | 0.35 | -0.09 | -20.46% | 5 | 5,103 | 0.31 | -0.14 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 60.00 | 0.65 | 0.70 | 0.67 | -0.22 | -24.72% | 12 | 3,130 | 0.27 | -0.23 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 62.50 | 1.35 | 1.45 | 1.45 | -0.27 | -15.70% | 41 | 3,403 | 0.25 | -0.39 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 65.00 | 2.65 | 2.75 | 2.70 | -0.46 | -14.56% | 60 | 1,063 | 0.24 | -0.63 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 67.50 | 4.50 | 4.70 | 7.45 | 0.00 | 0.00% | 0 | 823 | 0.23 | -0.80 | 0.06 | -0.02 | 9/9/2024 | 9/16/2024 2:59:10 PM EST |
| 70.00 | 6.70 | 7.00 | 7.50 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.89 | 0.04 | -0.02 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 72.50 | 9.20 | 9.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 8/16/2024 | 9/16/2024 2:59:10 PM EST |
| 75.00 | 11.70 | 12.10 | 11.02 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.97 | 0.01 | -0.01 | 8/27/2024 | 9/16/2024 2:59:10 PM EST |
| 77.50 | 14.20 | 14.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 8/16/2024 | 9/16/2024 2:59:10 PM EST |
| 80.00 | 16.50 | 17.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:59:10 PM EST |
| 82.50 | 19.20 | 19.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 85.00 | 21.60 | 22.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 90.00 | 24.90 | 29.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 95.00 | 29.90 | 34.00 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/16/2024 2:59:10 PM EST |
| 100.00 | 34.90 | 39.00 | 37.84 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/16/2024 2:59:10 PM EST |
| 105.00 | 39.90 | 44.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 110.00 | 44.90 | 49.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST |