Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $97.98 as of 2/13/2026 6:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.00 | 44.70 | 42.85 | 30.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 36.10 | 39.70 | 37.90 | 30.70 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 31.10 | 34.70 | 32.90 | 27.40 | 0.00 | 0.00% | 0.51 | 0 | 26 | 2.55 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 67.50 | 28.60 | 32.20 | 30.40 | 27.80 | 0.00 | 0.00% | 0.45 | 0 | 35 | 2.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 26.80 | 28.60 | 27.70 | 28.40 | 0.00 | 0.00% | 0.40 | 0 | 56 | 1.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 72.50 | 24.30 | 26.90 | 25.60 | 26.93 | 0.00 | 0.00% | 0.35 | 0 | 73 | 2.02 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 21.30 | 23.60 | 22.45 | 23.55 | 0.00 | 0.00% | 0.30 | 0 | 430 | 1.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 77.50 | 19.70 | 21.10 | 20.40 | 21.98 | 0.00 | 0.00% | 0.26 | 0 | 367 | 1.18 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 17.10 | 18.80 | 17.95 | 18.18 | -0.22 | -1.20% | 0.22 | 1 | 336 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 82.50 | 14.80 | 16.60 | 15.70 | 15.45 | -0.50 | -3.14% | 0.19 | 2 | 592 | 1.17 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 12.80 | 13.50 | 13.15 | 12.94 | -0.16 | -1.23% | 0.15 | 9 | 2,537 | 0.80 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 87.50 | 10.20 | 11.20 | 10.70 | 10.70 | -0.85 | -7.36% | 0.12 | 1 | 818 | 0.75 | 0.96 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 8.10 | 8.60 | 8.35 | 8.20 | -0.20 | -2.39% | 0.09 | 22 | 1,703 | 0.46 | 0.91 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 92.50 | 5.90 | 6.30 | 6.10 | 6.00 | -0.20 | -3.23% | 0.07 | 13 | 884 | 0.45 | 0.83 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.30 | -6.98% | 0.04 | 36 | 2,446 | 0.42 | 0.72 | 0.06 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 97.50 | 2.40 | 2.50 | 2.45 | 2.40 | -0.55 | -18.65% | 0.03 | 59 | 473 | 0.40 | 0.55 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 1.25 | 1.35 | 1.30 | 1.10 | -0.48 | -30.38% | 0.01 | 372 | 1,534 | 0.39 | 0.36 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.22 | -42.31% | 0.00 | 68 | 1,740 | 0.38 | 0.11 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 79 | 0.54 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.29 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 681 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 1,180 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1,365 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 1,369 | 0.71 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 46 | 2,306 | 0.63 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 11 | 2,068 | 0.58 | -0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.25 | 0.50 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 10 | 982 | 0.48 | -0.09 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 92.50 | 0.45 | 0.60 | 0.53 | 0.60 | -0.13 | -17.81% | 0.01 | 78 | 298 | 0.45 | -0.17 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.02 | +2.00% | 0.01 | 17 | 906 | 0.42 | -0.28 | 0.06 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 97.50 | 1.75 | 1.95 | 1.85 | 1.80 | +0.05 | +2.86% | 0.02 | 586 | 1,372 | 0.39 | -0.45 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 3.00 | 3.40 | 3.20 | 3.22 | +0.27 | +9.16% | 0.03 | 27 | 169 | 0.38 | -0.64 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 7.00 | 7.50 | 7.25 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.89 | 0.04 | -0.07 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 10.30 | 12.60 | 11.45 | % | 0.10 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 15.70 | 18.80 | 17.25 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |