Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $61.03 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.80 | 33.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 26.20 | 31.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 23.70 | 28.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 21.70 | 25.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 19.20 | 23.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 42.50 | 16.40 | 20.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 13.70 | 18.50 | 18.90 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 11.70 | 15.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 9.40 | 13.00 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.98 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 7.60 | 10.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.02 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 5.10 | 7.70 | 7.24 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.90 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 3.80 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.82 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 2.20 | 2.25 | 2.17 | -0.94 | -30.23% | 2 | 525 | 0.27 | 0.64 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 0.90 | 1.00 | 0.96 | -0.59 | -38.07% | 173 | 1,608 | 0.26 | 0.37 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.30 | 0.35 | 0.32 | -0.28 | -46.67% | 364 | 4,989 | 0.26 | 0.17 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 0.05 | 0.15 | 0.12 | -0.05 | -29.42% | 54 | 2,920 | 0.26 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 5 | 5,328 | 0.32 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 263 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 3,199 | 0.42 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 384 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,722 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:51 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.47 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 241 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 448 | 0.60 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 5,037 | 0.46 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 3 | 776 | 0.41 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.25 | 0.22 | +0.06 | +37.50% | 3 | 1,358 | 0.35 | -0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 36 | 1,353 | 0.31 | -0.18 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 1.00 | 1.10 | 1.08 | +0.38 | +54.29% | 148 | 1,762 | 0.28 | -0.36 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 1.80 | 2.40 | 2.28 | +0.84 | +58.34% | 136 | 1,369 | 0.23 | -0.63 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 2.90 | 5.70 | 4.25 | +1.65 | +63.47% | 1 | 938 | 0.34 | -0.83 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 4.60 | 8.20 | 5.02 | 0.00 | 0.00% | 0 | 237 | 0.33 | -0.94 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 7.00 | 11.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 9.50 | 13.40 | 10.03 | 0.00 | 0.00% | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 11.50 | 16.30 | 7.56 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 14.10 | 18.90 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 16.60 | 21.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 21.50 | 25.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 26.80 | 31.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 31.50 | 36.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 36.50 | 41.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 41.70 | 46.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |