Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $63.53 as of 2/21/2025 9:18:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.50 | 35.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 32.50 | 28.80 | 33.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 35.00 | 26.20 | 30.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 37.50 | 23.80 | 28.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 40.00 | 21.50 | 25.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 42.50 | 19.50 | 23.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 45.00 | 17.40 | 20.70 | 15.24 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:46 PM EST |
| 47.50 | 14.00 | 17.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 13.20 | 15.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 52.50 | 10.80 | 11.80 | 11.42 | 0.00 | 0.00% | 0 | 121 | 0.56 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 8.40 | 8.90 | 8.50 | -0.37 | -4.18% | 10 | 123 | 0.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 57.50 | 5.90 | 6.30 | 6.19 | 0.00 | 0.00% | 0 | 274 | 0.39 | 0.94 | 0.07 | 0.00 | 2/13/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 3.70 | 4.10 | 4.20 | -0.40 | -8.70% | 109 | 875 | 0.27 | 0.74 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 62.50 | 2.15 | 2.50 | 2.39 | -0.31 | -11.49% | 6 | 466 | 0.26 | 0.52 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 1.05 | 1.50 | 1.12 | -0.33 | -22.76% | 23 | 1,827 | 0.24 | 0.32 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 67.50 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 35 | 1,905 | 0.24 | 0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 0.20 | 1.30 | 0.22 | -0.08 | -26.67% | 50 | 4,426 | 0.23 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 187 | 0.26 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,187 | 0.27 | 0.02 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:46 PM EST |
| 77.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 384 | 0.31 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1,722 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:46 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 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 1.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:46 PM EST |
| 42.50 | 0.05 | 1.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 241 | 0.46 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 337 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:46 PM EST |
| 50.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4,379 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 52.50 | 0.30 | 0.50 | 0.30 | -0.03 | -9.10% | 42 | 504 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 0.40 | 0.75 | 0.55 | +0.05 | +10.00% | 27 | 993 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 57.50 | 0.85 | 1.00 | 1.00 | +0.25 | +33.34% | 61 | 575 | 0.26 | -0.06 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 1.50 | 1.70 | 1.75 | +0.29 | +19.87% | 24 | 467 | 0.24 | -0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 62.50 | 2.35 | 3.90 | 2.85 | +0.35 | +14.00% | 24 | 888 | 0.24 | -0.48 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 65.00 | 4.30 | 4.60 | 3.80 | -0.10 | -2.57% | 82 | 940 | 0.24 | -0.68 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 67.50 | 6.00 | 6.80 | 5.70 | -0.37 | -6.10% | 1 | 220 | 0.24 | -0.82 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 7.60 | 9.90 | 7.85 | -2.51 | -24.23% | 1 | 228 | 0.34 | -0.90 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 72.50 | 9.70 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 214 | 0.38 | -0.95 | 0.02 | 0.00 | 11/11/2024 | 2/21/2025 3:59:46 PM EST |
| 75.00 | 13.10 | 15.50 | 7.56 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.98 | 0.01 | 0.00 | 9/27/2024 | 2/21/2025 3:59:46 PM EST |
| 77.50 | 14.30 | 17.70 | 9.40 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.99 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 17.20 | 20.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 22.50 | 25.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 26.20 | 31.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 31.20 | 36.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 37.00 | 40.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 41.40 | 45.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |