Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $63.44 as of 3/28/2024 6:38:46 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 32.90 | 35.00 | 34.90 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 4:00:01 PM EST |
32.50 | 29.70 | 33.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
35.00 | 26.80 | 30.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
37.50 | 25.40 | 27.20 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 4:00:01 PM EST |
40.00 | 21.80 | 25.40 | 22.20 | 0.00 | 0.00% | 0 | 221 | 0.98 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:01 PM EST |
42.50 | 20.50 | 22.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
45.00 | 17.00 | 20.30 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 4:00:01 PM EST |
47.50 | 14.90 | 17.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
50.00 | 13.80 | 14.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
52.50 | 10.10 | 13.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 4:00:01 PM EST |
55.00 | 8.10 | 10.10 | 8.74 | 0.00 | 0.00% | 0 | 203 | 0.89 | 0.98 | 0.01 | -0.01 | 3/22/2024 | 3/28/2024 4:00:01 PM EST |
57.50 | 6.40 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.93 | 0.03 | -0.02 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
60.00 | 4.20 | 4.40 | 4.40 | +0.37 | +9.19% | 111 | 399 | 0.27 | 0.84 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
62.50 | 2.25 | 2.35 | 2.30 | +0.15 | +6.98% | 39 | 1,299 | 0.24 | 0.67 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
65.00 | 0.95 | 1.05 | 1.00 | +0.10 | +11.12% | 166 | 6,162 | 0.23 | 0.39 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
67.50 | 0.30 | 0.35 | 0.36 | +0.05 | +16.13% | 65 | 2,759 | 0.23 | 0.18 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
70.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 13 | 4,291 | 0.22 | 0.07 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
72.50 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 5 | 1,668 | 0.31 | 0.02 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
75.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 3,252 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
77.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 2,953 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
80.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 12,648 | 0.44 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:01 PM EST |
82.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
85.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 607 | 0.59 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:01 PM EST |
90.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 163 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 4:00:01 PM EST |
95.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 209 | 0.78 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 3/28/2024 4:00:01 PM EST |
100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.86 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 3/28/2024 4:00:01 PM EST |
105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 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 | 0.05 | % | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
32.50 | 0.00 | 0.10 | % | 0 | 3 | 1.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 3/28/2024 4:00:01 PM EST |
37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 3/28/2024 4:00:01 PM EST |
40.00 | 0.00 | 0.10 | % | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
42.50 | 0.00 | 0.10 | % | 0 | 235 | 0.85 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.74 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 3/28/2024 4:00:01 PM EST |
47.50 | 0.00 | 0.10 | 0.05 | -0.70 | -93.34% | 4 | 138 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 306 | 0.49 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:01 PM EST |
52.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 477 | 0.46 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:01 PM EST |
55.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 9 | 363 | 0.32 | -0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
57.50 | 0.10 | 0.20 | 0.13 | -0.04 | -23.53% | 12 | 2,069 | 0.30 | -0.07 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
60.00 | 0.30 | 0.35 | 0.31 | -0.09 | -22.50% | 26 | 3,832 | 0.26 | -0.16 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
62.50 | 0.85 | 0.90 | 0.88 | -0.12 | -12.00% | 146 | 2,520 | 0.24 | -0.33 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
65.00 | 2.00 | 2.10 | 2.03 | -0.47 | -18.80% | 107 | 4,519 | 0.23 | -0.61 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
67.50 | 3.80 | 4.10 | 4.09 | -1.12 | -21.50% | 2 | 968 | 0.23 | -0.82 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
70.00 | 4.50 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 590 | 0.68 | -0.93 | 0.04 | -0.01 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
72.50 | 8.60 | 10.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.01 | 0.00 | 3/25/2024 | 3/28/2024 4:00:01 PM EST |
75.00 | 11.10 | 11.40 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
77.50 | 13.60 | 16.00 | 14.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 4:00:01 PM EST |
80.00 | 16.10 | 18.10 | 12.21 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 3/28/2024 4:00:01 PM EST |
82.50 | 18.60 | 18.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
85.00 | 19.20 | 22.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
90.00 | 24.60 | 27.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
95.00 | 29.90 | 31.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
100.00 | 35.30 | 38.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
105.00 | 40.00 | 42.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST |