Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $61.03 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 17.20 | 21.40 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 14.60 | 18.40 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 47.50 | 12.90 | 16.00 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 9.60 | 13.80 | % | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 52.50 | 7.20 | 11.40 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 5.10 | 8.80 | 7.94 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.83 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 4.60 | 5.00 | % | 0 | 0 | 0.27 | 0.76 | 0.05 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 2.90 | 3.10 | 3.00 | -1.60 | -34.79% | 52 | 2 | 0.25 | 0.62 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 1.55 | 1.75 | 1.65 | -0.65 | -28.27% | 33 | 99 | 0.24 | 0.43 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.75 | 0.90 | 0.86 | -0.34 | -28.34% | 87 | 1,076 | 0.23 | 0.25 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 0.35 | 0.45 | 0.38 | -0.18 | -32.15% | 22 | 297 | 0.24 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 2 | 747 | 0.24 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 408 | 0.25 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | % | 6 | 0 | 0.44 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 50.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 10 | 13 | 0.38 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 0.30 | 0.35 | % | 0 | 0 | 0.33 | -0.12 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.50 | 0.55 | 0.50 | +0.10 | +25.00% | 3 | 22 | 0.30 | -0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 0.75 | 1.00 | 0.92 | +0.22 | +31.43% | 20 | 499 | 0.27 | -0.24 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 1.55 | 1.70 | 1.64 | +0.49 | +42.61% | 31 | 344 | 0.25 | -0.38 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 2.60 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 112 | 0.23 | -0.57 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 4.40 | 4.80 | 4.00 | +0.80 | +25.00% | 1 | 82 | 0.25 | -0.75 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 4.50 | 8.50 | % | 0 | 0 | 0.26 | -0.86 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 7.00 | 11.00 | 8.00 | % | 1 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 72.50 | 11.40 | 13.50 | 9.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.97 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 12.10 | 16.00 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 16.50 | 20.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 21.50 | 26.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 26.50 | 31.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 31.50 | 36.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |