Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $60.56 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.80 | 33.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 32.50 | 26.10 | 30.90 | 33.85 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 6/14/2024 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 24.00 | 27.90 | 28.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 3/6/2025 | 4/25/2025 4:00:04 PM EST |
| 37.50 | 22.10 | 25.30 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 40.00 | 20.10 | 22.80 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 42.50 | 16.60 | 20.40 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 45.00 | 15.60 | 17.10 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 47.50 | 12.60 | 15.40 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.02 | 3/6/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 10.40 | 12.80 | 7.35 | 0.00 | 0.00% | 0 | 55 | 0.66 | 0.89 | 0.02 | -0.02 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 52.50 | 8.40 | 9.20 | 8.23 | 0.00 | 0.00% | 0 | 297 | 0.38 | 0.85 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 6.70 | 7.80 | 6.80 | -1.00 | -12.83% | 8 | 603 | 0.39 | 0.80 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 57.50 | 4.70 | 5.00 | 4.90 | -0.90 | -15.52% | 34 | 1,011 | 0.30 | 0.72 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 3.00 | 3.40 | 3.10 | -0.90 | -22.50% | 12 | 10,098 | 0.29 | 0.58 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 62.50 | 1.75 | 1.90 | 1.78 | -0.68 | -27.65% | 5 | 1,042 | 0.26 | 0.42 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.75 | 1.05 | 0.95 | -0.44 | -31.66% | 95 | 4,451 | 0.25 | 0.27 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 67.50 | 0.40 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 2,216 | 0.25 | 0.17 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 0.20 | 0.25 | 0.30 | -0.05 | -14.29% | 5 | 2,037 | 0.25 | 0.10 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 72.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 496 | 0.27 | 0.06 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 895 | 0.31 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 77.50 | 0.05 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 943 | 0.68 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.08 | +0.03 | +60.00% | 1 | 1,520 | 0.36 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 292 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.96 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 621 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 32.50 | 0.05 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 195 | 0.78 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 791 | 0.71 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 786 | 1.09 | -0.02 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 581 | 0.96 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 42.50 | 0.15 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1,673 | 0.53 | -0.04 | 0.01 | -0.02 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.30 | 0.22 | -0.03 | -12.00% | 1 | 1,497 | 0.45 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.40 | 0.36 | 0.00 | 0.00% | 0 | 317 | 0.72 | -0.08 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 3 | 645 | 0.40 | -0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 52.50 | 0.50 | 0.60 | 0.57 | +0.07 | +14.00% | 1 | 1,200 | 0.35 | -0.15 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | +0.06 | +7.60% | 5 | 2,059 | 0.32 | -0.20 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 57.50 | 1.30 | 1.55 | 1.35 | +0.20 | +17.40% | 169 | 2,982 | 0.31 | -0.28 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 2.10 | 2.25 | 2.15 | +0.35 | +19.45% | 165 | 9,895 | 0.28 | -0.42 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 62.50 | 2.85 | 3.90 | 3.12 | -0.08 | -2.50% | 2 | 1,799 | 0.26 | -0.58 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 4.90 | 5.10 | 5.00 | +0.70 | +16.28% | 3 | 1,740 | 0.24 | -0.73 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 67.50 | 7.00 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 729 | 0.37 | -0.83 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 70.00 | 9.10 | 10.00 | 10.65 | 0.00 | 0.00% | 0 | 336 | 0.38 | -0.90 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 72.50 | 10.20 | 13.90 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 75.00 | 12.30 | 16.10 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 10/8/2024 | 4/25/2025 4:00:04 PM EST |
| 77.50 | 15.90 | 18.80 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 3/10/2025 | 4/25/2025 4:00:04 PM EST |
| 80.00 | 17.60 | 21.40 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 4:00:04 PM EST |
| 82.50 | 20.70 | 23.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 22.20 | 26.40 | 24.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:04 PM EST |
| 90.00 | 27.00 | 31.40 | 26.67 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:04 PM EST |
| 95.00 | 32.00 | 36.40 | 30.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 37.00 | 41.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 105.00 | 42.20 | 46.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 110.00 | 47.00 | 51.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |