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 |