Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $62.19 as of 7/29/2025 2:34:13 PM 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 | 30.20 | 34.40 | 32.30 | % | 1.08 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 32.50 | 27.80 | 31.90 | 29.85 | 31.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 12:58:55 PM EST |
| 35.00 | 25.30 | 29.40 | 27.35 | % | 0.78 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 37.50 | 22.80 | 26.90 | 24.85 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 40.00 | 20.30 | 24.40 | 22.35 | 23.70 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 12:58:55 PM EST |
| 42.50 | 17.80 | 21.90 | 19.85 | 15.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:55 PM EST |
| 45.00 | 15.40 | 19.40 | 17.40 | 14.05 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 12:58:55 PM EST |
| 47.50 | 12.90 | 16.90 | 14.90 | 11.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 12:58:55 PM EST |
| 50.00 | 10.30 | 14.40 | 12.35 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 112 | 0.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:58:55 PM EST |
| 52.50 | 7.90 | 11.90 | 9.90 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:55 PM EST |
| 55.00 | 7.50 | 7.70 | 7.60 | 7.60 | -1.05 | -12.14% | 0.14 | 16 | 919 | 0.39 | 1.00 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 57.50 | 5.20 | 5.40 | 5.30 | 5.24 | -2.16 | -29.19% | 0.09 | 4 | 908 | 0.25 | 0.84 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 60.00 | 3.10 | 3.20 | 3.15 | 2.95 | -0.15 | -4.84% | 0.05 | 10 | 872 | 0.25 | 0.65 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 62.50 | 1.60 | 1.75 | 1.68 | 1.70 | +0.15 | +9.68% | 0.03 | 13 | 6,128 | 0.23 | 0.45 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 65.00 | 0.75 | 0.85 | 0.80 | 0.83 | +0.06 | +7.80% | 0.01 | 12 | 3,131 | 0.23 | 0.26 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 67.50 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 5 | 708 | 0.24 | 0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 2,006 | 0.25 | 0.06 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.26 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.28 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:55 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.44 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.45 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.50 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 7/29/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 12:58:55 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:58:55 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:58:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 12:58:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.16 | +0.09 | +128.58% | 0.00 | 3 | 192 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 71 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 4 | 246 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,730 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 52.50 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41% | 0.01 | 13 | 996 | 0.28 | 0.00 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 57.50 | 0.85 | 0.95 | 0.90 | 0.89 | -0.06 | -6.32% | 0.02 | 16 | 1,549 | 0.25 | -0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 60.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.15 | -8.34% | 0.03 | 32 | 1,352 | 0.25 | -0.35 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 62.50 | 2.80 | 2.90 | 2.85 | 2.82 | -0.26 | -8.45% | 0.05 | 13 | 821 | 0.23 | -0.55 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 65.00 | 4.50 | 4.70 | 4.60 | 4.64 | +0.44 | +10.48% | 0.07 | 1 | 538 | 0.25 | -0.74 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 67.50 | 6.60 | 6.90 | 6.75 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.26 | -0.87 | 0.04 | -0.01 | 6/25/2025 | 7/29/2025 12:58:55 PM EST |
| 70.00 | 7.30 | 11.30 | 9.30 | 7.53 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.62 | -0.94 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 72.50 | 9.70 | 13.80 | 11.75 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.70 | -0.98 | 0.01 | 0.00 | 10/31/2024 | 7/29/2025 12:58:55 PM EST |
| 75.00 | 12.20 | 16.30 | 14.25 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 77.50 | 14.60 | 18.70 | 16.65 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 80.00 | 17.10 | 21.20 | 19.15 | 21.21 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:58:55 PM EST |
| 85.00 | 22.10 | 26.20 | 24.15 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 90.00 | 27.10 | 31.20 | 29.15 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 95.00 | 32.10 | 36.20 | 34.15 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 100.00 | 37.10 | 41.20 | 39.15 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 105.00 | 42.10 | 46.20 | 44.15 | % | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST |