Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $62.39 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.20 | 27.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 21.50 | 24.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 19.10 | 22.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 16.20 | 19.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 13.80 | 15.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 11.10 | 13.10 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 52.50 | 10.10 | 10.60 | 10.10 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.95 | 0.01 | -0.02 | 9/11/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 7.70 | 8.00 | 7.90 | +1.79 | +29.30% | 1 | 37 | 0.32 | 0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 5.40 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 82 | 0.40 | 0.85 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 3.40 | 3.60 | 3.50 | +0.20 | +6.07% | 20 | 1,694 | 0.27 | 0.73 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 1.80 | 1.90 | 1.90 | -0.03 | -1.56% | 359 | 2,496 | 0.25 | 0.53 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.80 | 0.85 | 0.87 | -0.03 | -3.34% | 241 | 2,242 | 0.24 | 0.31 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 0.30 | 0.40 | 0.30 | -0.08 | -21.06% | 68 | 1,817 | 0.25 | 0.16 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.15 | 0.20 | 0.19 | +0.03 | +18.75% | 7 | 3,400 | 0.27 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,744 | 0.28 | 0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 3 | 6,103 | 0.33 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 96 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 14 | 153 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 2.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 0.05 | 0.15 | 0.07 | -0.04 | -36.37% | 2 | 4 | 0.51 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 10 | 62 | 0.41 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.39 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 138 | 0.33 | -0.08 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 0.35 | 0.40 | 0.39 | -0.01 | -2.50% | 8 | 1,526 | 0.29 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.80 | 0.85 | 0.81 | -0.06 | -6.90% | 53 | 1,672 | 0.26 | -0.27 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 1.65 | 1.80 | 1.76 | -0.01 | -0.57% | 8 | 2,840 | 0.25 | -0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 3.10 | 3.30 | 3.10 | -0.20 | -6.07% | 17 | 2,038 | 0.24 | -0.69 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 5.10 | 5.40 | 5.23 | -1.37 | -20.76% | 1 | 1,761 | 0.23 | -0.84 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 7.10 | 9.50 | 8.24 | 0.00 | 0.00% | 0 | 158 | 0.34 | -0.92 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 8.70 | 11.70 | 11.80 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.97 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 11.10 | 13.60 | 14.30 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 15.00 | 15.30 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 16.00 | 19.50 | 12.94 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 21.00 | 23.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 25.50 | 29.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 30.50 | 34.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 35.10 | 40.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |