Options Chain for RIO TINTO PLC SPONSORED ADR (RIO)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 41.90 42.70 37.17 0.00 0.00% 0 1 2.54 1.00 0.00 0.00 11/14/2022 12/2/2022 9:00:04 PM
30.00 39.50 40.20 % 0 0 2.70 1.00 0.00 0.00 12/2/2022 9:00:04 PM
32.50 36.80 37.90 % 0 0 2.47 1.00 0.00 0.00 12/2/2022 9:00:04 PM
35.00 34.30 35.40 % 0 0 1.76 1.00 0.00 0.00 12/2/2022 9:00:04 PM
37.50 31.90 32.80 % 0 0 1.59 1.00 0.00 0.00 12/2/2022 9:00:04 PM
40.00 29.40 30.40 24.96 0.00 0.00% 0 1 1.44 1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:04 PM
42.50 26.90 27.90 % 0 0 1.29 1.00 0.00 0.00 12/2/2022 9:00:04 PM
45.00 24.60 25.10 % 0 0 1.15 1.00 0.00 0.00 12/2/2022 9:00:04 PM
47.50 22.20 22.70 11.09 0.00 0.00% 0 11 1.14 1.00 0.00 -0.01 11/4/2022 12/2/2022 9:00:04 PM
50.00 19.80 20.10 15.68 0.00 0.00% 0 9 1.01 1.00 0.00 -0.01 11/15/2022 12/2/2022 9:00:04 PM
52.50 17.10 17.60 15.35 0.00 0.00% 0 52 0.88 1.00 0.00 -0.01 11/29/2022 12/2/2022 9:00:04 PM
55.00 14.70 15.20 14.35 0.00 0.00% 0 744 0.61 1.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:04 PM
57.50 12.20 12.90 12.30 +0.54 +4.60% 12 591 0.52 0.99 0.00 -0.01 12/2/2022 12/2/2022 9:00:04 PM
60.00 9.90 10.20 10.00 +0.56 +5.94% 13 1,601 0.58 0.98 0.01 -0.02 12/2/2022 12/2/2022 9:00:04 PM
62.50 7.50 7.80 7.64 +0.54 +7.61% 18 947 0.42 0.93 0.02 -0.03 12/2/2022 12/2/2022 9:00:04 PM
65.00 5.10 5.50 5.35 +0.25 +4.91% 34 2,254 0.37 0.84 0.05 -0.05 12/2/2022 12/2/2022 9:00:04 PM
67.50 3.20 3.40 3.49 +0.59 +20.35% 30 1,778 0.36 0.70 0.07 -0.07 12/2/2022 12/2/2022 9:00:04 PM
70.00 1.75 1.85 1.75 +0.18 +11.47% 474 8,231 0.34 0.51 0.09 -0.07 12/2/2022 12/2/2022 9:00:04 PM
72.50 0.75 0.85 0.83 +0.10 +13.70% 48 2,507 0.32 0.29 0.08 -0.06 12/2/2022 12/2/2022 9:00:04 PM
75.00 0.30 0.40 0.33 +0.08 +32.00% 39 1,021 0.34 0.14 0.05 -0.04 12/2/2022 12/2/2022 9:00:04 PM
77.50 0.10 0.15 0.15 % 1 0 0.34 0.06 0.03 -0.02 12/2/2022 12/2/2022 9:00:04 PM
80.00 0.00 0.10 0.08 0.00 0.00% 0 39 0.40 0.02 0.01 -0.01 12/1/2022 12/2/2022 9:00:04 PM
85.00 0.00 0.05 0.05 0.00 0.00% 0 25 0.48 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:04 PM
90.00 0.00 0.75 % 0 0 1.01 0.00 0.00 0.00 12/2/2022 9:00:04 PM
95.00 0.00 2.15 % 0 0 1.59 0.00 0.00 0.00 12/2/2022 9:00:04 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 0.00 0.05 0.05 0.00 0.00% 0 12 2.01 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:04 PM
30.00 0.00 2.10 0.05 0.00 0.00% 0 2 3.81 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:04 PM
32.50 0.00 0.75 0.05 0.00 0.00% 0 122 2.66 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:04 PM
35.00 0.00 2.10 0.05 0.00 0.00% 0 12 3.23 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:04 PM
37.50 0.00 2.10 % 0 0 2.97 0.00 0.00 0.00 12/2/2022 9:00:04 PM
40.00 0.00 0.10 0.05 0.00 0.00% 0 178 1.38 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:04 PM
42.50 0.00 0.05 0.21 0.00 0.00% 0 623 1.13 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:04 PM
45.00 0.00 0.05 0.05 0.00 0.00% 0 1,181 1.01 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:04 PM
47.50 0.00 0.10 0.05 0.00 0.00% 2 288 1.00 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:04 PM
50.00 0.00 0.15 0.05 -0.10 -66.67% 24 636 0.95 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:04 PM
52.50 0.05 0.10 0.05 0.00 0.00% 3 571 0.73 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:04 PM
55.00 0.05 0.15 0.10 0.00 0.00% 2 344 0.65 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:04 PM
57.50 0.10 0.20 0.16 +0.01 +6.67% 2 381 0.60 -0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:04 PM
60.00 0.15 0.20 0.17 -0.02 -10.53% 2 927 0.51 -0.02 0.01 -0.02 12/2/2022 12/2/2022 9:00:04 PM
62.50 0.20 0.30 0.20 -0.15 -42.86% 52 1,865 0.44 -0.07 0.02 -0.03 12/2/2022 12/2/2022 9:00:04 PM
65.00 0.40 0.50 0.48 -0.17 -26.16% 36 1,897 0.38 -0.16 0.05 -0.05 12/2/2022 12/2/2022 9:00:04 PM
67.50 0.90 1.00 1.00 -0.20 -16.67% 53 1,033 0.36 -0.30 0.07 -0.07 12/2/2022 12/2/2022 9:00:04 PM
70.00 1.80 2.00 1.85 -0.43 -18.86% 78 526 0.33 -0.49 0.09 -0.07 12/2/2022 12/2/2022 9:00:04 PM
72.50 3.30 3.50 3.30 -0.40 -10.82% 7 90 0.33 -0.71 0.08 -0.06 12/2/2022 12/2/2022 9:00:04 PM
75.00 5.30 5.70 5.80 0.00 0.00% 0 10 0.33 -0.86 0.05 -0.04 12/1/2022 12/2/2022 9:00:04 PM
77.50 7.60 7.90 % 0 0 0.37 -0.94 0.03 -0.02 12/2/2022 9:00:04 PM
80.00 10.10 10.70 % 0 0 0.50 -0.98 0.01 -0.01 12/2/2022 9:00:04 PM
85.00 15.00 15.30 % 0 0 0.60 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
90.00 20.10 20.30 % 0 0 0.81 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
95.00 25.10 25.40 % 0 0 1.00 -1.00 0.00 0.00 12/2/2022 9:00:04 PM