Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $63.95 as of 7/25/2025 9:33:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.90 | 36.00 | 33.95 | % | 1.13 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 32.50 | 29.40 | 33.50 | 31.45 | % | 0.97 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 35.00 | 27.00 | 30.90 | 28.95 | % | 0.83 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 37.50 | 24.50 | 28.40 | 26.45 | % | 0.71 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 40.00 | 22.00 | 26.00 | 24.00 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 42.50 | 19.50 | 23.50 | 21.50 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 45.00 | 18.10 | 20.10 | 19.10 | 13.66 | 0.00 | 0.00% | 0.42 | 0 | 151 | 1.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/24/2025 3:59:50 PM EST |
| 47.50 | 14.50 | 18.40 | 16.45 | 9.42 | 0.00 | 0.00% | 0.35 | 0 | 285 | 1.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/24/2025 3:59:50 PM EST |
| 50.00 | 13.20 | 15.40 | 14.30 | 12.40 | 0.00 | 0.00% | 0.29 | 0 | 114 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/24/2025 3:59:50 PM EST |
| 52.50 | 10.40 | 11.90 | 11.15 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 4,743 | 0.71 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/24/2025 3:59:50 PM EST |
| 55.00 | 7.10 | 11.00 | 9.05 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 2,433 | 1.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/24/2025 3:59:50 PM EST |
| 57.50 | 5.50 | 7.50 | 6.50 | 7.44 | 0.00 | 0.00% | 0.11 | 0 | 2,045 | 0.79 | 0.99 | 0.03 | 0.00 | 7/23/2025 | 7/24/2025 3:59:50 PM EST |
| 60.00 | 2.85 | 4.30 | 3.58 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 9,831 | 0.18 | 0.82 | 0.08 | -0.02 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 62.50 | 1.90 | 2.70 | 2.30 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 6,171 | 0.30 | 0.60 | 0.10 | -0.03 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 65.00 | 0.75 | 1.15 | 0.95 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3,592 | 0.28 | 0.36 | 0.09 | -0.03 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 67.50 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,817 | 0.27 | 0.17 | 0.06 | -0.02 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.27 | 0.07 | 0.03 | -0.01 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.33 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.35 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/24/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/24/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/24/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/24/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/24/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/24/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 208 | 2.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/24/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/24/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 408 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/24/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/24/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/24/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,818 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 57.50 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4,114 | 0.33 | -0.01 | 0.03 | 0.00 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 0.30 | -0.18 | 0.08 | -0.02 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 62.50 | 1.40 | 1.65 | 1.53 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 2,391 | 0.30 | -0.40 | 0.10 | -0.03 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 65.00 | 2.50 | 3.20 | 2.85 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 373 | 0.28 | -0.64 | 0.09 | -0.03 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 67.50 | 3.20 | 7.20 | 5.20 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.43 | -0.83 | 0.06 | -0.02 | 7/22/2025 | 7/24/2025 3:59:50 PM EST |
| 70.00 | 5.60 | 9.60 | 7.60 | 7.41 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.86 | -0.93 | 0.03 | -0.01 | 7/24/2025 | 7/24/2025 3:59:50 PM EST |
| 72.50 | 8.10 | 12.00 | 10.05 | 14.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.96 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 7/24/2025 3:59:50 PM EST |
| 75.00 | 10.60 | 14.50 | 12.55 | 18.90 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.06 | -0.99 | 0.00 | 0.00 | 6/17/2025 | 7/24/2025 3:59:50 PM EST |
| 77.50 | 13.00 | 17.00 | 15.00 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 80.00 | 15.50 | 19.50 | 17.50 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 85.00 | 20.50 | 24.50 | 22.50 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 90.00 | 25.50 | 29.40 | 27.45 | 32.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/24/2025 3:59:50 PM EST |
| 95.00 | 30.50 | 34.40 | 32.45 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 100.00 | 35.40 | 39.50 | 37.45 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST | |||
| 105.00 | 40.40 | 44.40 | 42.40 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/24/2025 3:59:50 PM EST |