Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $59.50 as of 6/10/2025 9:33:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.30 | 31.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 32.50 | 24.80 | 29.00 | 33.85 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 6/9/2025 3:59:53 PM EST |
| 35.00 | 22.30 | 26.50 | 28.70 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/9/2025 3:59:53 PM EST |
| 37.50 | 19.80 | 24.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 40.00 | 17.60 | 21.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 42.50 | 14.90 | 18.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 45.00 | 12.40 | 16.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 47.50 | 10.30 | 13.90 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/9/2025 3:59:53 PM EST |
| 50.00 | 8.60 | 10.70 | 9.60 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/9/2025 3:59:53 PM EST |
| 52.50 | 5.60 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 298 | 0.49 | 0.97 | 0.02 | -0.02 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 55.00 | 4.40 | 4.60 | 4.11 | 0.00 | 0.00% | 0 | 604 | 0.32 | 0.91 | 0.05 | -0.03 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 57.50 | 2.15 | 2.35 | 2.24 | 0.00 | 0.00% | 0 | 1,066 | 0.26 | 0.76 | 0.11 | -0.05 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 10,914 | 0.22 | 0.39 | 0.18 | -0.04 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 62.50 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,766 | 0.24 | 0.10 | 0.08 | -0.02 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 6,883 | 0.32 | 0.02 | 0.02 | 0.00 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,867 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,086 | 0.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/9/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 524 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 890 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/9/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 991 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/9/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,523 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/9/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/9/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 292 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/9/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.05 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/9/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/9/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 6/9/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/9/2025 3:59:53 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 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 621 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/9/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 239 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 790 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/9/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 786 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 593 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/9/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,681 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/9/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,550 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/9/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 320 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/9/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 949 | 0.52 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,315 | 0.42 | -0.03 | 0.02 | -0.02 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,304 | 0.34 | -0.09 | 0.05 | -0.03 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 57.50 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3,813 | 0.26 | -0.24 | 0.11 | -0.05 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 60.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 11,048 | 0.22 | -0.61 | 0.18 | -0.04 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 62.50 | 3.20 | 3.40 | 3.23 | 0.00 | 0.00% | 0 | 1,900 | 0.28 | -0.90 | 0.08 | -0.02 | 6/9/2025 | 6/9/2025 3:59:53 PM EST |
| 65.00 | 5.60 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 840 | 0.35 | -0.98 | 0.02 | 0.00 | 6/6/2025 | 6/9/2025 3:59:53 PM EST |
| 67.50 | 6.80 | 10.20 | 8.40 | 0.00 | 0.00% | 0 | 87 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 3:59:53 PM EST |
| 70.00 | 10.40 | 10.80 | 10.90 | 0.00 | 0.00% | 0 | 293 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 3:59:53 PM EST |
| 72.50 | 11.30 | 15.20 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 3:59:53 PM EST |
| 75.00 | 13.80 | 17.70 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 6/9/2025 3:59:53 PM EST |
| 77.50 | 16.30 | 20.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/9/2025 3:59:53 PM EST |
| 80.00 | 18.80 | 22.70 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/9/2025 3:59:53 PM EST |
| 82.50 | 21.30 | 25.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 85.00 | 23.80 | 27.70 | 24.40 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/9/2025 3:59:53 PM EST |
| 90.00 | 28.80 | 32.70 | 26.67 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/9/2025 3:59:53 PM EST |
| 95.00 | 33.80 | 37.70 | 30.30 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/9/2025 3:59:53 PM EST |
| 100.00 | 38.80 | 42.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 105.00 | 43.80 | 47.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST | |||
| 110.00 | 48.80 | 52.70 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:53 PM EST |