Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $61.73 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.70 | 33.60 | 29.00 | 0.00 | 0.00% | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 27.20 | 31.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 24.80 | 28.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 37.50 | 22.20 | 26.10 | 24.07 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 19.70 | 23.60 | 19.70 | 0.00 | 0.00% | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:03 PM EST |
| 42.50 | 17.30 | 21.20 | 22.80 | 0.00 | 0.00% | 0 | 230 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 14.80 | 18.40 | 13.75 | 0.00 | 0.00% | 0 | 25 | 0.86 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 47.50 | 12.30 | 16.10 | 14.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 10.40 | 13.30 | 10.00 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.98 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 52.50 | 7.60 | 11.30 | 8.25 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.95 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 6.20 | 7.50 | 7.05 | 0.00 | 0.00% | 0 | 341 | 0.44 | 0.90 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 57.50 | 4.50 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 973 | 0.26 | 0.82 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 2.70 | 2.80 | 2.75 | -0.36 | -11.58% | 13 | 2,256 | 0.26 | 0.69 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 62.50 | 1.30 | 1.45 | 1.35 | -0.20 | -12.91% | 6 | 3,535 | 0.24 | 0.48 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.50 | 0.55 | 0.51 | -0.14 | -21.54% | 77 | 2,492 | 0.24 | 0.27 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 0.20 | 0.25 | 0.24 | +0.03 | +14.29% | 2 | 1,902 | 0.23 | 0.12 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 34 | 1,576 | 0.24 | 0.04 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 194 | 0.27 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 701 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 421 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 109 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 47.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 588 | 0.38 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 52.50 | 0.15 | 0.20 | 0.15 | +0.01 | +7.15% | 1 | 317 | 0.35 | -0.05 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,113 | 0.31 | -0.10 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 57.50 | 0.45 | 0.55 | 0.49 | +0.04 | +8.89% | 19 | 1,149 | 0.28 | -0.18 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 1.10 | 1.15 | 1.15 | +0.16 | +16.17% | 10 | 1,488 | 0.26 | -0.31 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 62.50 | 2.20 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 870 | 0.25 | -0.52 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 3.70 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 1,136 | 0.23 | -0.73 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 4.20 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 259 | 0.36 | -0.88 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 6.70 | 10.40 | 9.00 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.96 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 9.30 | 13.00 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 11.80 | 15.50 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 14.40 | 18.00 | 12.04 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 17.20 | 20.50 | 14.52 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 22.00 | 25.50 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 26.90 | 30.50 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 31.60 | 35.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 36.90 | 40.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 105.00 | 41.60 | 45.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |