Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $61.20 as of 2/4/2025 10:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.20 | 34.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 32.50 | 26.70 | 31.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 35.00 | 24.10 | 29.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 37.50 | 21.70 | 26.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 19.10 | 23.70 | 21.40 | 0.00 | 0.00% | 0 | 49 | 1.52 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 16.90 | 21.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 14.70 | 18.70 | 13.74 | 0.00 | 0.00% | 0 | 109 | 1.17 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 12.30 | 16.20 | 14.00 | 0.00 | 0.00% | 0 | 64 | 1.09 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 10.00 | 13.30 | 11.30 | 0.00 | 0.00% | 0 | 408 | 0.79 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 52.50 | 7.40 | 11.30 | 7.70 | 0.00 | 0.00% | 0 | 315 | 0.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 5.00 | 8.20 | 5.56 | 0.00 | 0.00% | 0 | 194 | 0.58 | 0.94 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 57.50 | 2.00 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 720 | 0.45 | 0.75 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 2.20 | 2.95 | 2.68 | +0.57 | +27.02% | 12 | 2,520 | 0.30 | 0.56 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 1.25 | 1.55 | 1.38 | +0.41 | +42.27% | 12 | 1,554 | 0.28 | 0.37 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 0.30 | 0.65 | 0.60 | +0.21 | +53.85% | 64 | 2,363 | 0.26 | 0.21 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 0.20 | 0.50 | 0.32 | +0.07 | +28.00% | 19 | 5,597 | 0.28 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 22 | 1,790 | 0.26 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 366 | 0.29 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 406 | 0.34 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 274 | 0.36 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 466 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 47.50 | 0.15 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 677 | 0.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 52.50 | 0.20 | 0.50 | 0.32 | -0.23 | -41.82% | 4 | 146 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 0.70 | 0.80 | 0.80 | -0.25 | -23.81% | 10 | 2,587 | 0.30 | -0.06 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 57.50 | 0.40 | 1.65 | 1.35 | -0.75 | -35.72% | 81 | 4,136 | 0.23 | -0.25 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 2.25 | 2.60 | 2.45 | -0.70 | -22.23% | 62 | 1,244 | 0.28 | -0.44 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 3.60 | 4.70 | 4.61 | +0.54 | +13.27% | 3 | 1,572 | 0.31 | -0.63 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 4.30 | 6.80 | 5.95 | -0.75 | -11.20% | 1 | 890 | 0.34 | -0.79 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 6.00 | 10.50 | 8.97 | 0.00 | 0.00% | 0 | 1,086 | 0.67 | -0.89 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 8.20 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 425 | 0.74 | -0.95 | 0.02 | -0.01 | 12/24/2024 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 10.60 | 15.40 | 8.20 | 0.00 | 0.00% | 0 | 900 | 0.82 | -0.98 | 0.01 | 0.00 | 10/11/2024 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 13.20 | 18.00 | 15.20 | 0.00 | 0.00% | 0 | 443 | 0.89 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 15.70 | 20.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 18.20 | 23.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 23.20 | 28.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 28.20 | 33.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 33.10 | 38.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 38.20 | 43.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 43.20 | 48.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |