Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $66.26 as of 10/3/2025 3:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.30 | 33.30 | 31.30 | % | 0.89 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 26.70 | 30.80 | 28.75 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 24.20 | 28.30 | 26.25 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 42.50 | 21.90 | 25.80 | 23.85 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 19.40 | 23.40 | 21.40 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 16.80 | 20.90 | 18.85 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 14.80 | 18.30 | 16.55 | % | 0.33 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 9.90 | 12.90 | 11.40 | 10.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.94 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 7.70 | 10.80 | 9.25 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.28 | 0.90 | 0.02 | -0.02 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 6.90 | 7.00 | 6.95 | 6.94 | -0.16 | -2.26% | 0.12 | 5 | 152 | 0.26 | 0.84 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 4.80 | 5.00 | 4.90 | 4.82 | -0.28 | -5.49% | 0.08 | 6 | 247 | 0.26 | 0.75 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 3.11 | -0.10 | -3.12% | 0.05 | 17 | 1,088 | 0.25 | 0.62 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 1.85 | 1.95 | 1.90 | 1.85 | -0.15 | -7.50% | 0.03 | 23 | 2,716 | 0.24 | 0.44 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.15 | -13.05% | 0.02 | 26 | 2,263 | 0.24 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 0.50 | 0.60 | 0.55 | 0.61 | +0.03 | +5.18% | 0.01 | 9 | 1,802 | 0.25 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 7 | 102 | 0.25 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.27 | 0.03 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 83 | 0.33 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.06 | -17.65% | 0.01 | 3 | 219 | 0.30 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 4 | 1,106 | 0.28 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 0.90 | 1.05 | 0.98 | 0.90 | -0.25 | -21.74% | 0.02 | 14 | 511 | 0.26 | -0.25 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.10 | +6.07% | 0.03 | 14 | 396 | 0.25 | -0.38 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 2.90 | 3.10 | 3.00 | 2.95 | -0.30 | -9.24% | 0.04 | 2 | 30 | 0.25 | -0.56 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 4.50 | 4.70 | 4.60 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.24 | -0.72 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 6.60 | 6.80 | 6.70 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.24 | -0.83 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 8.10 | 9.60 | 8.85 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 12.00 | 15.90 | 13.95 | % | 0.17 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 17.00 | 20.90 | 18.95 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 22.00 | 25.90 | 23.95 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 27.00 | 30.90 | 28.95 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |