Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $62.99 as of 9/18/2025 9:44:10 AM 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 | 31.10 | 35.10 | 33.10 | % | 1.10 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 32.50 | 28.60 | 32.60 | 30.60 | 31.40 | 0.00 | 0.00% | 0.94 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 9/17/2025 4:00:03 PM EST |
| 35.00 | 26.10 | 30.00 | 28.05 | % | 0.80 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 37.50 | 23.70 | 27.60 | 25.65 | % | 0.68 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 40.00 | 21.00 | 25.10 | 23.05 | 22.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 42.50 | 19.00 | 22.50 | 20.75 | 19.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 45.00 | 17.90 | 18.10 | 18.00 | 17.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 47.50 | 13.50 | 17.60 | 15.55 | 14.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 50.00 | 13.00 | 15.10 | 14.05 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 52.50 | 10.50 | 10.70 | 10.60 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 55.00 | 8.00 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 57.50 | 5.50 | 5.70 | 5.60 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 60.00 | 3.00 | 3.20 | 3.10 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 3,077 | 0.57 | 0.97 | 0.04 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 62.50 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7,323 | 0.29 | 0.66 | 0.26 | -0.14 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,579 | 0.32 | 0.07 | 0.10 | -0.04 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,215 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/17/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.14 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/17/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.42 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 9/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/17/2025 4:00:03 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/17/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 190 | 4.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,753 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,604 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,709 | 0.47 | -0.03 | 0.04 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 62.50 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,432 | 0.30 | -0.34 | 0.26 | -0.14 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 65.00 | 1.95 | 2.10 | 2.03 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 455 | 0.40 | -0.93 | 0.10 | -0.04 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 67.50 | 4.40 | 4.60 | 4.50 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 6.90 | 7.10 | 7.00 | 7.53 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:03 PM EST |
| 72.50 | 9.40 | 9.60 | 9.50 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 75.00 | 10.00 | 14.00 | 12.00 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 77.50 | 12.50 | 16.50 | 14.50 | % | 0.19 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 80.00 | 15.00 | 19.00 | 17.00 | 21.21 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 20.00 | 24.00 | 22.00 | % | 0.26 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 90.00 | 25.10 | 28.90 | 27.00 | % | 0.30 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 95.00 | 30.00 | 34.00 | 32.00 | % | 0.34 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 100.00 | 35.00 | 39.00 | 37.00 | % | 0.37 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 105.00 | 40.00 | 44.00 | 42.00 | % | 0.40 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |