Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $83.49 as of 10/26/2026 4:19:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.90 | 50.90 | 48.90 | % | 1.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 37.50 | 44.40 | 48.60 | 46.50 | % | 1.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 40.00 | 42.00 | 46.20 | 44.10 | % | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 42.50 | 39.50 | 43.50 | 41.50 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 45.00 | 37.00 | 41.00 | 39.00 | % | 0.87 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 47.50 | 35.30 | 37.80 | 36.55 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 50.00 | 32.00 | 36.20 | 34.10 | 47.95 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/26/2026 4:00:09 PM EST |
| 55.00 | 27.10 | 31.30 | 29.20 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 60.00 | 23.40 | 25.20 | 24.30 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/26/2026 4:00:09 PM EST | |||
| 62.50 | 21.00 | 22.60 | 21.80 | 36.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 10/26/2026 4:00:09 PM EST |
| 65.00 | 18.70 | 20.20 | 19.45 | 34.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 10/26/2026 4:00:09 PM EST |
| 67.50 | 16.30 | 17.80 | 17.05 | 31.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 8/13/2026 | 10/26/2026 4:00:09 PM EST |
| 70.00 | 13.90 | 15.50 | 14.70 | 28.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.02 | 8/13/2026 | 10/26/2026 4:00:09 PM EST |
| 72.50 | 11.70 | 13.10 | 12.40 | 26.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.89 | 0.02 | -0.03 | 8/13/2026 | 10/26/2026 4:00:09 PM EST |
| 75.00 | 9.40 | 11.10 | 10.25 | 13.67 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.32 | 0.84 | 0.02 | -0.03 | 10/21/2026 | 10/26/2026 4:00:09 PM EST |
| 77.50 | 7.40 | 9.00 | 8.20 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.32 | 0.77 | 0.03 | -0.04 | 10/16/2026 | 10/26/2026 4:00:09 PM EST |
| 80.00 | 6.00 | 7.00 | 6.50 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 162 | 0.32 | 0.69 | 0.04 | -0.04 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 82.50 | 4.30 | 5.30 | 4.80 | 4.90 | +0.10 | +2.09% | 0.06 | 23 | 253 | 0.31 | 0.60 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.55 | +0.05 | +1.43% | 0.04 | 15 | 537 | 0.30 | 0.49 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 87.50 | 1.95 | 2.90 | 2.43 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 492 | 0.29 | 0.39 | 0.04 | -0.04 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 90.00 | 1.55 | 2.10 | 1.83 | 1.80 | +0.07 | +4.05% | 0.02 | 26 | 303 | 0.31 | 0.30 | 0.04 | -0.03 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 92.50 | 0.65 | 1.45 | 1.05 | 1.14 | -0.02 | -1.73% | 0.01 | 1 | 399 | 0.29 | 0.22 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 95.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.10 | -11.77% | 0.01 | 3 | 578 | 0.30 | 0.15 | 0.03 | -0.02 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 97.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.01 | -1.97% | 0.01 | 80 | 798 | 0.30 | 0.10 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.05 | -12.83% | 0.00 | 49 | 1,670 | 0.32 | 0.07 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.40 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 2,382 | 0.41 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 682 | 0.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 389 | 0.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 650 | 0.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.55 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/26/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/26/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,088 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/26/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/26/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/26/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/26/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/26/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/26/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/26/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/26/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/26/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.75 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/26/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.60 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/26/2026 4:00:09 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.39 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 10/26/2026 4:00:09 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.48 | -0.04 | 0.01 | -0.02 | 9/3/2026 | 10/26/2026 4:00:09 PM EST |
| 70.00 | 0.10 | 0.80 | 0.45 | 0.42 | -0.05 | -10.64% | 0.01 | 2 | 288 | 0.35 | -0.07 | 0.01 | -0.02 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 72.50 | 0.35 | 0.75 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 2 | 403 | 0.32 | -0.11 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 75.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.05 | -5.00% | 0.01 | 37 | 690 | 0.33 | -0.16 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 77.50 | 1.20 | 1.60 | 1.40 | 1.48 | -0.17 | -10.31% | 0.02 | 143 | 714 | 0.32 | -0.23 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 80.00 | 1.95 | 2.30 | 2.13 | 2.05 | -0.15 | -6.82% | 0.03 | 3 | 710 | 0.31 | -0.31 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 82.50 | 2.90 | 3.20 | 3.05 | 3.05 | -0.35 | -10.30% | 0.04 | 17 | 809 | 0.30 | -0.40 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 85.00 | 4.10 | 4.60 | 4.35 | 4.30 | -0.15 | -3.38% | 0.05 | 108 | 4,094 | 0.31 | -0.51 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 87.50 | 5.50 | 5.90 | 5.70 | 5.76 | -0.14 | -2.38% | 0.07 | 4 | 567 | 0.29 | -0.61 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 90.00 | 6.70 | 8.10 | 7.40 | 8.00 | +0.05 | +0.63% | 0.08 | 5 | 1,000 | 0.28 | -0.70 | 0.04 | -0.03 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 92.50 | 8.80 | 10.20 | 9.50 | 9.44 | -0.81 | -7.91% | 0.10 | 6 | 1,031 | 0.27 | -0.78 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 95.00 | 10.90 | 12.20 | 11.55 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 650 | 0.37 | -0.85 | 0.03 | -0.02 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 97.50 | 13.00 | 14.70 | 13.85 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 387 | 0.41 | -0.90 | 0.02 | -0.02 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 100.00 | 15.50 | 17.10 | 16.30 | 16.40 | +0.20 | +1.24% | 0.16 | 30 | 797 | 0.44 | -0.93 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 4:00:09 PM EST |
| 105.00 | 19.10 | 23.40 | 21.25 | 21.90 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.66 | -0.97 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 110.00 | 24.20 | 28.30 | 26.25 | 26.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 4:00:09 PM EST |
| 115.00 | 29.30 | 33.30 | 31.30 | 19.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/26/2026 4:00:09 PM EST |
| 120.00 | 34.30 | 38.40 | 36.35 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 125.00 | 39.30 | 43.30 | 41.30 | 21.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/26/2026 4:00:09 PM EST |
| 130.00 | 44.30 | 48.20 | 46.25 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 135.00 | 49.10 | 53.40 | 51.25 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 140.00 | 54.10 | 58.40 | 56.25 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 145.00 | 59.10 | 63.40 | 61.25 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 150.00 | 64.10 | 68.40 | 66.25 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 155.00 | 69.10 | 73.40 | 71.25 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 160.00 | 74.10 | 78.40 | 76.25 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST | |||
| 165.00 | 79.10 | 83.40 | 81.25 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/26/2026 4:00:09 PM EST |