Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $90.40 as of 1/26/2026 5:46:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.70 | 62.70 | 60.70 | 32.97 | 0.00 | 0.00% | 2.02 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/26/2026 3:59:56 PM EST |
| 32.50 | 56.00 | 60.20 | 58.10 | % | 1.79 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 35.00 | 53.70 | 57.70 | 55.70 | 48.93 | 0.00 | 0.00% | 1.59 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 3:59:56 PM EST |
| 37.50 | 51.20 | 55.20 | 53.20 | 29.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/26/2026 3:59:56 PM EST |
| 40.00 | 48.70 | 52.70 | 50.70 | % | 1.27 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 42.50 | 46.20 | 50.20 | 48.20 | % | 1.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 45.00 | 43.80 | 47.80 | 45.80 | % | 1.02 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 47.50 | 41.00 | 45.30 | 43.15 | 12.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 1/26/2026 3:59:56 PM EST |
| 50.00 | 38.60 | 42.80 | 40.70 | 21.00 | 0.00 | 0.00% | 0.81 | 0 | 55 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/26/2026 3:59:56 PM EST |
| 52.50 | 36.30 | 40.30 | 38.30 | 34.50 | 0.00 | 0.00% | 0.73 | 0 | 135 | 1.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 3:59:56 PM EST |
| 55.00 | 33.80 | 37.80 | 35.80 | 36.70 | +18.10 | +97.32% | 0.65 | 1 | 311 | 1.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 57.50 | 31.30 | 35.40 | 33.35 | 22.62 | 0.00 | 0.00% | 0.58 | 0 | 143 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/26/2026 3:59:56 PM EST |
| 60.00 | 28.60 | 32.90 | 30.75 | 31.20 | +7.80 | +33.34% | 0.51 | 1 | 420 | 1.16 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 62.50 | 26.10 | 30.40 | 28.25 | 29.60 | +2.90 | +10.87% | 0.45 | 40 | 855 | 1.07 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 65.00 | 23.90 | 26.50 | 25.20 | 22.45 | 0.00 | 0.00% | 0.39 | 0 | 1,595 | 0.80 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 67.50 | 21.40 | 25.40 | 23.40 | 24.80 | +2.71 | +12.27% | 0.35 | 50 | 1,019 | 0.92 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 70.00 | 19.40 | 21.90 | 20.65 | 19.65 | 0.00 | 0.00% | 0.29 | 0 | 1,324 | 0.85 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 3:59:56 PM EST |
| 72.50 | 16.50 | 20.50 | 18.50 | 18.70 | +1.70 | +10.00% | 0.26 | 4 | 1,493 | 0.78 | 0.97 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 75.00 | 15.30 | 16.50 | 15.90 | 16.31 | +0.71 | +4.56% | 0.21 | 24 | 2,300 | 0.53 | 0.94 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 77.50 | 12.50 | 15.80 | 14.15 | 11.07 | 0.00 | 0.00% | 0.18 | 0 | 422 | 0.66 | 0.89 | 0.02 | -0.01 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 80.00 | 11.30 | 12.00 | 11.65 | 11.52 | +1.04 | +9.93% | 0.15 | 13 | 2,929 | 0.42 | 0.84 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 82.50 | 9.10 | 9.50 | 9.30 | 9.35 | +0.26 | +2.86% | 0.11 | 15 | 297 | 0.37 | 0.77 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 85.00 | 7.20 | 7.50 | 7.35 | 7.50 | +0.64 | +9.33% | 0.09 | 46 | 2,678 | 0.35 | 0.69 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 87.50 | 5.40 | 5.80 | 5.60 | 5.67 | +0.57 | +11.18% | 0.06 | 369 | 1,125 | 0.33 | 0.61 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 90.00 | 4.00 | 4.30 | 4.15 | 4.28 | +0.13 | +3.14% | 0.05 | 462 | 2,951 | 0.32 | 0.52 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 92.50 | 2.95 | 3.20 | 3.08 | 3.07 | +0.28 | +10.04% | 0.03 | 100 | 1,301 | 0.32 | 0.43 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 95.00 | 2.10 | 2.30 | 2.20 | 2.25 | +0.15 | +7.15% | 0.02 | 294 | 957 | 0.31 | 0.35 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 97.50 | 1.50 | 3.60 | 2.55 | 1.57 | +0.27 | +20.77% | 0.03 | 396 | 140 | 0.40 | 0.28 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 100.00 | 0.95 | 1.20 | 1.08 | 1.10 | +0.10 | +10.00% | 0.01 | 99 | 1,548 | 0.31 | 0.22 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 105.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.02 | -3.51% | 0.01 | 107 | 293 | 0.32 | 0.13 | 0.02 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 110.00 | 0.20 | 1.40 | 0.80 | 0.37 | +0.08 | +27.59% | 0.01 | 185 | 165 | 0.41 | 0.07 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 6 | 0.36 | 0.03 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.14 | % | 0.00 | 39 | 0 | 0.38 | 0.02 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST | |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 28 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/26/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 261 | 2.15 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/26/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 312 | 2.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 232 | 1.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/26/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 490 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/26/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 1,213 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 1 | 589 | 0.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 55 | 1,543 | 0.56 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 56 | 1,213 | 0.53 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.00 | 26 | 1,170 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 67.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 1,600 | 0.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.02 | -5.89% | 0.01 | 50 | 1,106 | 0.43 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 72.50 | 0.45 | 0.85 | 0.65 | 0.46 | -0.14 | -23.34% | 0.01 | 5 | 861 | 0.40 | -0.03 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 75.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.05 | -7.70% | 0.01 | 203 | 1,861 | 0.38 | -0.06 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 77.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.06 | -6.25% | 0.01 | 205 | 557 | 0.36 | -0.11 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 80.00 | 1.15 | 1.30 | 1.23 | 1.23 | -0.05 | -3.91% | 0.02 | 185 | 1,396 | 0.35 | -0.16 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 82.50 | 1.70 | 1.95 | 1.83 | 1.71 | -0.09 | -5.00% | 0.02 | 5 | 619 | 0.34 | -0.23 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 85.00 | 2.45 | 2.65 | 2.55 | 2.58 | +0.03 | +1.18% | 0.03 | 50 | 1,486 | 0.33 | -0.31 | 0.03 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 87.50 | 3.40 | 3.70 | 3.55 | 3.45 | -0.10 | -2.82% | 0.04 | 24 | 311 | 0.33 | -0.39 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 90.00 | 4.40 | 6.70 | 5.55 | 4.65 | -0.20 | -4.13% | 0.06 | 8 | 432 | 0.39 | -0.48 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 92.50 | 6.20 | 6.60 | 6.40 | 5.60 | -0.90 | -13.85% | 0.07 | 17 | 95 | 0.34 | -0.57 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:56 PM EST |
| 95.00 | 6.00 | 10.20 | 8.10 | % | 0.09 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.03 | 1/26/2026 3:59:56 PM EST | |||
| 97.50 | 8.00 | 10.40 | 9.20 | % | 0.09 | 0 | 0 | 0.39 | -0.72 | 0.03 | -0.03 | 1/26/2026 3:59:56 PM EST | |||
| 100.00 | 10.10 | 14.40 | 12.25 | % | 0.12 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.03 | 1/26/2026 3:59:56 PM EST | |||
| 105.00 | 14.60 | 18.90 | 16.75 | % | 0.16 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.02 | 1/26/2026 3:59:56 PM EST | |||
| 110.00 | 19.30 | 23.60 | 21.45 | % | 0.20 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 115.00 | 24.20 | 28.50 | 26.35 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 1/26/2026 3:59:56 PM EST | |||
| 120.00 | 29.10 | 33.30 | 31.20 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST | |||
| 125.00 | 34.10 | 38.20 | 36.15 | % | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/26/2026 3:59:56 PM EST |