Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $67.78 as of 4/26/2024 3:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.30 | 37.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 31.50 | 35.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 37.50 | 29.00 | 33.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 27.50 | 30.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 42.50 | 24.50 | 27.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 21.00 | 25.50 | 22.30 | 0.00 | 0.00% | 0 | 6 | 0.93 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 20.10 | 21.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 18.00 | 18.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 11.00 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 10 | 0.58 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 10.20 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 6.90 | 10.50 | 7.16 | 0.00 | 0.00% | 0 | 244 | 0.37 | 0.97 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 62.50 | 5.70 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 546 | 0.26 | 0.91 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 3.80 | 4.00 | 3.94 | +0.09 | +2.34% | 795 | 2,485 | 0.25 | 0.80 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 67.50 | 2.00 | 2.15 | 2.16 | +0.23 | +11.92% | 106 | 1,764 | 0.24 | 0.61 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.85 | 0.95 | 1.00 | +0.05 | +5.27% | 85 | 2,128 | 0.24 | 0.35 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 72.50 | 0.25 | 0.40 | 0.36 | +0.03 | +9.10% | 216 | 959 | 0.24 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 24 | 556 | 0.24 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 221 | 0.69 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.54 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 5 | 239 | 0.39 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.05 | 0.15 | 0.14 | +0.04 | +40.00% | 33 | 734 | 0.33 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 62.50 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 11 | 943 | 0.29 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.45 | 0.50 | 0.45 | -0.15 | -25.00% | 51 | 1,214 | 0.26 | -0.20 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 67.50 | 1.10 | 1.20 | 1.10 | -0.25 | -18.52% | 1,173 | 378 | 0.24 | -0.39 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 2.40 | 2.55 | 2.55 | -0.10 | -3.78% | 15 | 149 | 0.23 | -0.65 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 72.50 | 3.00 | 4.60 | 5.80 | 0.00 | 0.00% | 0 | 97 | 0.25 | -0.84 | 0.06 | -0.02 | 4/9/2024 | 4/26/2024 4:00:02 PM EST |
| 75.00 | 6.70 | 6.90 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.01 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 80.00 | 11.20 | 14.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 15.60 | 17.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 19.40 | 21.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 25.10 | 28.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |