Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $61.58 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.00 | 33.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 32.50 | 26.50 | 30.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 24.00 | 28.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 37.50 | 21.60 | 25.70 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 19.40 | 21.80 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 42.50 | 16.70 | 20.80 | 18.08 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 14.30 | 17.80 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.96 | 0.01 | -0.02 | 4/7/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 13.60 | 14.20 | 12.60 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.95 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 10.90 | 13.00 | 12.76 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.93 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 9.00 | 9.20 | 8.47 | 0.00 | 0.00% | 0 | 94 | 0.34 | 0.89 | 0.02 | -0.02 | 5/9/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 6.70 | 6.90 | 8.13 | 0.00 | 0.00% | 0 | 117 | 0.30 | 0.84 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 4.60 | 4.90 | 5.86 | 0.00 | 0.00% | 0 | 527 | 0.27 | 0.75 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 2.95 | 3.10 | 2.95 | -0.75 | -20.27% | 23 | 1,668 | 0.25 | 0.61 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 1.60 | 1.70 | 1.65 | -0.50 | -23.26% | 5 | 1,721 | 0.24 | 0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.75 | 0.80 | 0.79 | -0.36 | -31.31% | 72 | 4,652 | 0.23 | 0.23 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 67.50 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 11 | 1,343 | 0.22 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.10 | 0.20 | 0.20 | -0.08 | -28.58% | 1 | 1,183 | 0.23 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 72.50 | 0.05 | 0.15 | 0.12 | +0.01 | +9.10% | 1 | 953 | 0.25 | 0.04 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.29 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 68 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 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 | 0.10 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 37.50 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 307 | 0.64 | -0.02 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 205 | 0.59 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.03 | 0.01 | -0.01 | 4/3/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.10 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.04 | 0.01 | -0.02 | 4/29/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 0.15 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 383 | 0.43 | -0.05 | 0.01 | -0.02 | 4/30/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 3 | 903 | 0.40 | -0.07 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 0.35 | 0.45 | 0.41 | -0.04 | -8.89% | 11 | 602 | 0.34 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | -0.07 | -10.45% | 40 | 1,421 | 0.30 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 0.95 | 1.05 | 0.98 | -0.02 | -2.00% | 373 | 712 | 0.27 | -0.25 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 1.70 | 1.80 | 1.70 | -0.05 | -2.86% | 116 | 2,041 | 0.25 | -0.39 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 2.85 | 3.00 | 2.90 | +0.24 | +9.03% | 9 | 1,468 | 0.24 | -0.58 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 4.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 1,227 | 0.23 | -0.77 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 67.50 | 6.50 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 151 | 0.27 | -0.88 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 8.70 | 10.20 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.01 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 72.50 | 11.20 | 13.10 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.01 | 0.00 | 2/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 12.60 | 15.30 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 17.20 | 19.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 23.00 | 26.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 27.20 | 31.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 32.20 | 36.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |