Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $94.16 as of 9/30/2026 3:00:08 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
50.00 42.70 46.70 44.70 % 0.89 0 0 1.22 1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
55.00 39.10 40.60 39.85 % 0.72 0 0 1.05 1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
60.00 34.20 35.70 34.95 % 0.58 0 0 0.93 1.00 0.00 -0.01 9/30/2026 4:00:04 PM EST
65.00 29.30 30.70 30.00 % 0.46 0 0 0.81 0.99 0.00 -0.01 9/30/2026 4:00:04 PM EST
70.00 24.60 25.80 25.20 % 0.36 0 0 0.69 0.98 0.00 -0.02 9/30/2026 4:00:04 PM EST
75.00 19.80 21.00 20.40 % 0.27 0 0 0.43 0.95 0.01 -0.02 9/30/2026 4:00:04 PM EST
80.00 14.90 16.20 15.55 15.40 0.00 0.00% 0.19 0 1 0.37 0.89 0.01 -0.03 9/29/2026 9/30/2026 4:00:04 PM EST
85.00 10.60 11.70 11.15 13.42 0.00 0.00% 0.13 0 3 0.35 0.81 0.02 -0.04 9/22/2026 9/30/2026 4:00:04 PM EST
90.00 6.90 7.60 7.25 6.90 0.00 0.00% 0.08 0 276 0.32 0.69 0.03 -0.05 9/25/2026 9/30/2026 4:00:04 PM EST
95.00 4.10 4.50 4.30 5.40 0.00 0.00% 0.05 0 198 0.31 0.52 0.04 -0.05 9/30/2026 9/30/2026 4:00:04 PM EST
100.00 2.20 2.50 2.35 2.32 0.00 0.00% 0.02 0 147 0.31 0.34 0.04 -0.04 9/30/2026 9/30/2026 4:00:04 PM EST
105.00 1.10 1.30 1.20 1.25 0.00 0.00% 0.01 0 77 0.31 0.20 0.03 -0.03 9/30/2026 9/30/2026 4:00:04 PM EST
110.00 0.45 0.75 0.60 0.64 0.00 0.00% 0.01 0 62 0.31 0.12 0.02 -0.02 9/30/2026 9/30/2026 4:00:04 PM EST
115.00 0.20 0.50 0.35 0.45 0.00 0.00% 0.00 0 1,062 0.33 0.06 0.01 -0.01 9/30/2026 9/30/2026 4:00:04 PM EST
120.00 0.05 0.30 0.18 0.37 0.00 0.00% 0.00 0 6 0.33 0.03 0.01 -0.01 9/21/2026 9/30/2026 4:00:04 PM EST
125.00 0.00 0.30 0.15 % 0.00 0 0 0.43 0.01 0.00 0.00 9/30/2026 4:00:04 PM EST
130.00 0.00 0.25 0.13 % 0.00 0 0 0.46 0.01 0.00 0.00 9/30/2026 4:00:04 PM EST
135.00 0.00 0.20 0.10 % 0.00 0 0 0.49 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
140.00 0.00 0.20 0.10 % 0.00 0 0 0.53 0.00 0.00 0.00 9/30/2026 4:00:04 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
50.00 0.00 0.20 0.10 % 0.00 0 0 0.87 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
55.00 0.00 0.20 0.10 % 0.00 0 0 0.75 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
60.00 0.00 0.20 0.10 0.10 0.00 0.00% 0.00 0 2 0.65 0.00 0.00 -0.01 9/30/2026 9/30/2026 4:00:04 PM EST
65.00 0.05 0.30 0.18 % 0.00 0 0 0.52 -0.01 0.00 -0.01 9/30/2026 4:00:04 PM EST
70.00 0.10 0.30 0.20 % 0.00 0 0 0.45 -0.02 0.00 -0.02 9/30/2026 4:00:04 PM EST
75.00 0.25 0.40 0.33 0.32 0.00 0.00% 0.00 0 2 0.40 -0.05 0.01 -0.02 9/30/2026 9/30/2026 4:00:04 PM EST
80.00 0.50 0.70 0.60 0.60 0.00 0.00% 0.01 0 34 0.36 -0.11 0.01 -0.03 9/30/2026 9/30/2026 4:00:04 PM EST
85.00 1.10 1.30 1.20 1.16 0.00 0.00% 0.01 0 69 0.34 -0.19 0.02 -0.04 9/30/2026 9/30/2026 4:00:04 PM EST
90.00 2.25 2.50 2.38 2.25 0.00 0.00% 0.03 0 1,545 0.32 -0.31 0.03 -0.05 9/30/2026 9/30/2026 4:00:04 PM EST
95.00 4.30 4.60 4.45 4.30 0.00 0.00% 0.05 0 122 0.31 -0.48 0.04 -0.05 9/30/2026 9/30/2026 4:00:04 PM EST
100.00 7.20 7.80 7.50 7.28 0.00 0.00% 0.07 0 9 0.30 -0.66 0.04 -0.04 9/28/2026 9/30/2026 4:00:04 PM EST
105.00 10.80 11.60 11.20 11.37 0.00 0.00% 0.11 0 1 0.28 -0.80 0.03 -0.03 9/29/2026 9/30/2026 4:00:04 PM EST
110.00 15.20 16.20 15.70 15.73 0.00 0.00% 0.14 0 1 0.37 -0.88 0.02 -0.02 9/24/2026 9/30/2026 4:00:04 PM EST
115.00 20.00 21.10 20.55 % 0.18 0 0 0.43 -0.94 0.01 -0.01 9/30/2026 4:00:04 PM EST
120.00 24.90 26.30 25.60 % 0.21 0 0 0.53 -0.97 0.01 -0.01 9/30/2026 4:00:04 PM EST
125.00 28.70 32.70 30.70 % 0.25 0 0 0.72 -0.99 0.00 0.00 9/30/2026 4:00:04 PM EST
130.00 33.70 37.70 35.70 % 0.27 0 0 0.79 -0.99 0.00 0.00 9/30/2026 4:00:04 PM EST
135.00 38.70 42.70 40.70 % 0.30 0 0 0.85 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
140.00 43.70 47.70 45.70 % 0.33 0 0 0.89 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST