Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $89.86 as of 3/16/2026 9:01:06 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 | 57.90 | 62.00 | 59.95 | 32.97 | 0.00 | 0.00% | 2.00 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 4:00:07 PM EST |
| 32.50 | 55.40 | 59.50 | 57.45 | % | 1.77 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 35.00 | 52.90 | 57.00 | 54.95 | 58.37 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:07 PM EST |
| 37.50 | 50.40 | 54.50 | 52.45 | 54.90 | 0.00 | 0.00% | 1.40 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 47.90 | 52.00 | 49.95 | 52.60 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 42.50 | 45.40 | 49.50 | 47.45 | % | 1.12 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 45.00 | 42.90 | 47.00 | 44.95 | % | 1.00 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 47.50 | 40.40 | 44.50 | 42.45 | 45.91 | 0.00 | 0.00% | 0.89 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 38.60 | 41.20 | 39.90 | 43.25 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 52.50 | 35.40 | 39.60 | 37.50 | 40.56 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 32.90 | 37.00 | 34.95 | 38.43 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 57.50 | 30.40 | 34.50 | 32.45 | 35.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 28.60 | 30.90 | 29.75 | 33.80 | 0.00 | 0.00% | 0.50 | 0 | 13 | 2.97 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 62.50 | 26.10 | 28.40 | 27.25 | 30.60 | 0.00 | 0.00% | 0.44 | 0 | 48 | 2.73 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 23.80 | 25.90 | 24.85 | 24.21 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 67.50 | 21.30 | 23.40 | 22.35 | 24.26 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 70.00 | 19.60 | 20.30 | 19.95 | 19.53 | +1.10 | +5.97% | 0.28 | 4 | 18 | 1.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 72.50 | 15.90 | 18.30 | 17.10 | 15.60 | 0.00 | 0.00% | 0.24 | 0 | 105 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 75.00 | 14.30 | 15.60 | 14.95 | 14.20 | +1.00 | +7.58% | 0.20 | 11 | 925 | 1.45 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 77.50 | 11.30 | 13.40 | 12.35 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.41 | 0.99 | 0.01 | -0.03 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 80.00 | 9.40 | 10.60 | 10.00 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.05 | 0.96 | 0.01 | -0.10 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 82.50 | 7.00 | 8.20 | 7.60 | 7.25 | -2.71 | -27.21% | 0.09 | 4 | 6 | 0.90 | 0.91 | 0.03 | -0.14 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 85.00 | 5.00 | 5.70 | 5.35 | 5.35 | +1.05 | +24.42% | 0.06 | 7 | 98 | 0.53 | 0.84 | 0.05 | -0.18 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 87.50 | 3.10 | 3.50 | 3.30 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.50 | 0.71 | 0.07 | -0.22 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 90.00 | 1.50 | 1.80 | 1.65 | 1.75 | +0.54 | +44.63% | 0.02 | 65 | 2,313 | 0.45 | 0.50 | 0.09 | -0.23 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 92.50 | 0.60 | 0.85 | 0.73 | 0.68 | +0.20 | +41.67% | 0.01 | 19 | 1,356 | 0.45 | 0.28 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 52 | 2,317 | 0.44 | 0.13 | 0.05 | -0.12 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 97.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 74 | 842 | 0.50 | 0.06 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 169 | 2,943 | 0.56 | 0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 123 | 1,960 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 1,455 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 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 | 0.05 | 0.03 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.15 | +0.06 | +66.67% | 0.03 | 2 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 490 | 6.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 706 | 5.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 816 | 5.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,618 | 4.93 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,073 | 2.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 3.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 578 | 3.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 2.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,519 | 1.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 1,597 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 1.07 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.91 | -0.01 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.17 | -56.67% | 0.00 | 106 | 3,354 | 0.68 | -0.04 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 82.50 | 0.15 | 0.35 | 0.25 | 0.24 | -0.26 | -52.00% | 0.00 | 6 | 1,199 | 0.62 | -0.09 | 0.03 | -0.14 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.60 | -60.00% | 0.01 | 9 | 2,952 | 0.56 | -0.16 | 0.05 | -0.18 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 87.50 | 0.80 | 0.95 | 0.88 | 0.87 | -0.90 | -50.85% | 0.01 | 19 | 929 | 0.49 | -0.29 | 0.07 | -0.22 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 90.00 | 1.60 | 1.90 | 1.75 | 1.76 | -1.39 | -44.13% | 0.02 | 53 | 3,383 | 0.45 | -0.50 | 0.09 | -0.23 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 92.50 | 3.10 | 3.50 | 3.30 | 3.20 | -1.60 | -33.34% | 0.04 | 32 | 1,755 | 0.44 | -0.72 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 95.00 | 5.10 | 6.00 | 5.55 | 5.40 | -1.93 | -26.33% | 0.06 | 39 | 608 | 0.70 | -0.87 | 0.05 | -0.12 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 97.50 | 7.10 | 8.40 | 7.75 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 1,561 | 0.84 | -0.94 | 0.03 | -0.07 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 100.00 | 10.00 | 10.80 | 10.40 | 10.47 | -1.20 | -10.29% | 0.10 | 1 | 308 | 0.96 | -0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 105.00 | 14.10 | 16.70 | 15.40 | 16.45 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.62 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 110.00 | 19.40 | 21.30 | 20.35 | 15.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:07 PM EST |
| 115.00 | 23.80 | 26.80 | 25.30 | % | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 120.00 | 28.00 | 32.10 | 30.05 | 29.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 125.00 | 33.00 | 37.10 | 35.05 | 34.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |