Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $104.80 as of 8/24/2026 9:09:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 60.60 | 64.70 | 62.65 | % | 1.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 45.00 | 58.10 | 62.30 | 60.20 | % | 1.34 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 47.50 | 55.60 | 59.80 | 57.70 | % | 1.21 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 50.00 | 53.10 | 57.30 | 55.20 | % | 1.10 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 55.00 | 48.20 | 52.30 | 50.25 | % | 0.91 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 60.00 | 44.30 | 47.40 | 45.85 | 36.54 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:09 PM EST |
| 65.00 | 39.50 | 41.30 | 40.40 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 70.00 | 34.50 | 36.10 | 35.30 | 27.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 75.00 | 29.60 | 31.10 | 30.35 | 22.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 77.50 | 27.20 | 28.70 | 27.95 | 21.18 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 80.00 | 24.80 | 26.20 | 25.50 | 25.71 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.55 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 82.50 | 22.40 | 23.80 | 23.10 | 15.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 85.00 | 20.00 | 21.40 | 20.70 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.02 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 87.50 | 17.70 | 19.00 | 18.35 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.44 | 0.93 | 0.01 | -0.03 | 8/17/2026 | 8/24/2026 4:00:09 PM EST |
| 90.00 | 15.40 | 16.70 | 16.05 | 15.74 | 0.00 | 0.00% | 0.18 | 0 | 132 | 0.41 | 0.89 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 92.50 | 13.30 | 14.40 | 13.85 | 14.30 | +0.30 | +2.15% | 0.15 | 9 | 271 | 0.34 | 0.86 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 95.00 | 11.30 | 12.60 | 11.95 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.35 | 0.81 | 0.02 | -0.04 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 97.50 | 9.60 | 10.60 | 10.10 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 414 | 0.35 | 0.75 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 100.00 | 7.80 | 8.70 | 8.25 | 8.50 | +0.10 | +1.19% | 0.08 | 6 | 1,232 | 0.34 | 0.69 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 105.00 | 4.90 | 5.30 | 5.10 | 5.20 | 0.00 | 0.00% | 0.05 | 7 | 1,066 | 0.31 | 0.53 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 110.00 | 2.80 | 3.20 | 3.00 | 2.95 | -0.33 | -10.07% | 0.03 | 23 | 1,204 | 0.31 | 0.37 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 115.00 | 1.55 | 1.90 | 1.73 | 1.64 | -0.18 | -9.89% | 0.02 | 59 | 972 | 0.31 | 0.24 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 120.00 | 0.80 | 1.15 | 0.98 | 0.93 | -0.14 | -13.09% | 0.01 | 18 | 453 | 0.32 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 125.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.06 | +12.25% | 0.00 | 1 | 673 | 0.32 | 0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 130.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 657 | 2,804 | 0.34 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 135.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.35 | 0.03 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.46 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.08 | -36.37% | 0.00 | 50 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.41 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.42 | -0.02 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 82.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.25 | -45.46% | 0.00 | 4 | 703 | 0.40 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.58 | -59.80% | 0.00 | 12 | 478 | 0.38 | -0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 87.50 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.36 | -0.07 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 90.00 | 0.60 | 0.75 | 0.68 | 0.72 | -0.08 | -10.00% | 0.01 | 9 | 119 | 0.34 | -0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 92.50 | 0.95 | 1.15 | 1.05 | 1.10 | -0.10 | -8.34% | 0.01 | 4 | 244 | 0.34 | -0.14 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 95.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.07 | +4.90% | 0.02 | 13 | 185 | 0.33 | -0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 97.50 | 1.90 | 2.15 | 2.03 | 2.00 | -0.25 | -11.12% | 0.02 | 78 | 163 | 0.32 | -0.25 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 100.00 | 2.50 | 2.90 | 2.70 | 2.61 | -0.02 | -0.76% | 0.03 | 6 | 447 | 0.31 | -0.31 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 105.00 | 4.50 | 5.00 | 4.75 | 4.90 | +0.30 | +6.53% | 0.05 | 17 | 295 | 0.30 | -0.47 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 110.00 | 7.20 | 7.90 | 7.55 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.29 | -0.63 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 4:00:09 PM EST |
| 115.00 | 11.20 | 11.90 | 11.55 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.04 | 8/24/2026 4:00:09 PM EST | |||
| 120.00 | 15.20 | 16.30 | 15.75 | % | 0.13 | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.03 | 8/24/2026 4:00:09 PM EST | |||
| 125.00 | 19.90 | 21.00 | 20.45 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 8/24/2026 4:00:09 PM EST | |||
| 130.00 | 24.80 | 25.90 | 25.35 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:09 PM EST | |||
| 135.00 | 29.60 | 31.10 | 30.35 | % | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 8/24/2026 4:00:09 PM EST | |||
| 140.00 | 33.10 | 37.20 | 35.15 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 145.00 | 38.10 | 42.20 | 40.15 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 150.00 | 43.20 | 47.20 | 45.20 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 155.00 | 48.10 | 52.20 | 50.15 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 160.00 | 53.10 | 57.20 | 55.15 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 165.00 | 58.10 | 62.20 | 60.15 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST |