Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $62.72 as of 8/29/2025 9:06:48 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 | 30.90 | 34.90 | 32.90 | % | 1.10 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 32.50 | 28.40 | 32.40 | 30.40 | 31.40 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 25.90 | 29.90 | 27.90 | % | 0.80 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.50 | 23.40 | 27.40 | 25.40 | % | 0.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 20.90 | 24.90 | 22.90 | 22.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 42.50 | 18.40 | 22.40 | 20.40 | 19.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 15.90 | 19.90 | 17.90 | 17.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 47.50 | 13.50 | 17.50 | 15.50 | 14.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 10.90 | 15.00 | 12.95 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 52.50 | 8.50 | 12.50 | 10.50 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.52 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 6.10 | 10.10 | 8.10 | 7.78 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.45 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 57.50 | 5.30 | 7.50 | 6.40 | 5.73 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.30 | 0.94 | 0.03 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 2.05 | 3.60 | 2.83 | 3.35 | -0.15 | -4.29% | 0.05 | 5 | 3,219 | 0.17 | 0.81 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 62.50 | 1.35 | 1.55 | 1.45 | 1.50 | -0.07 | -4.46% | 0.02 | 48 | 8,384 | 0.22 | 0.55 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.08 | -16.00% | 0.01 | 1,087 | 5,492 | 0.19 | 0.23 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 8 | 894 | 0.20 | 0.07 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 13 | 2,221 | 0.27 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 639 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.36 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/29/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 8/29/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/29/2025 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 379 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,757 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.33 | -0.01 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 26 | 2,684 | 0.27 | -0.06 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 47 | 2,795 | 0.23 | -0.19 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 62.50 | 0.85 | 1.20 | 1.03 | 1.05 | +0.03 | +2.95% | 0.02 | 92 | 1,502 | 0.21 | -0.45 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 65.00 | 2.15 | 4.30 | 3.23 | 2.60 | +0.15 | +6.13% | 0.05 | 26 | 574 | 0.18 | -0.77 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 67.50 | 4.10 | 6.70 | 5.40 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.38 | -0.93 | 0.05 | -0.01 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 5.10 | 9.20 | 7.15 | 7.53 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 8/29/2025 3:59:50 PM EST |
| 72.50 | 7.60 | 11.10 | 9.35 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 11.00 | 13.40 | 12.20 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 77.50 | 12.60 | 16.70 | 14.65 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 15.20 | 19.20 | 17.20 | 21.21 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 20.20 | 24.20 | 22.20 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 25.20 | 29.20 | 27.20 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 30.20 | 34.20 | 32.20 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 35.20 | 39.20 | 37.20 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 40.20 | 44.20 | 42.20 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |