Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $60.39 as of 9/6/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.00 | 26.40 | 26.10 | 0.00 | 0.00% | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 22.00 | 22.50 | 23.60 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 18.30 | 20.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 42.50 | 15.30 | 19.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 13.30 | 16.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 47.50 | 10.30 | 14.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 8.60 | 11.70 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 52.50 | 5.40 | 8.90 | % | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 4.30 | 7.10 | 5.43 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.89 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 2.75 | 2.90 | 2.79 | -1.01 | -26.58% | 1 | 21 | 0.30 | 0.74 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 1.15 | 1.25 | 1.20 | -0.37 | -23.57% | 15 | 1,105 | 0.28 | 0.49 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 11 | 1,228 | 0.26 | 0.21 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 44 | 6,225 | 0.30 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 7 | 1,048 | 0.35 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 669 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 1.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.36 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,014 | 0.58 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.04 | 0.02 | -0.02 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 9 | 549 | 0.33 | -0.11 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.45 | 0.55 | 0.50 | +0.20 | +66.67% | 184 | 1,939 | 0.30 | -0.26 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 1.30 | 1.45 | 1.40 | +0.40 | +40.00% | 313 | 2,941 | 0.27 | -0.51 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 3.00 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 1,080 | 0.28 | -0.79 | 0.09 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 5.20 | 5.50 | 5.60 | +1.22 | +27.86% | 2 | 218 | 0.28 | -0.91 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 6.50 | 9.00 | 7.80 | +0.56 | +7.74% | 2 | 16 | 0.81 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 8.90 | 12.10 | 6.26 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 12.20 | 14.90 | 12.32 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 15.20 | 15.50 | 10.99 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 19.10 | 20.90 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 23.20 | 27.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 28.20 | 32.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 33.20 | 37.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |