Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $93.94 as of 4/7/2026 8:08:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 60.40 | 63.40 | 61.90 | % | 1.90 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 35.00 | 57.70 | 60.90 | 59.30 | % | 1.69 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 37.50 | 55.20 | 58.40 | 56.80 | % | 1.51 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 40.00 | 52.90 | 55.90 | 54.40 | % | 1.36 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 42.50 | 50.40 | 53.40 | 51.90 | % | 1.22 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 45.00 | 47.60 | 50.90 | 49.25 | % | 1.09 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 47.50 | 45.00 | 48.40 | 46.70 | % | 0.98 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 50.00 | 42.90 | 45.90 | 44.40 | % | 0.89 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 52.50 | 40.60 | 43.50 | 42.05 | % | 0.80 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 55.00 | 38.40 | 40.90 | 39.65 | % | 0.72 | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 57.50 | 35.60 | 38.40 | 37.00 | % | 0.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 60.00 | 33.10 | 36.30 | 34.70 | 34.37 | 0.00 | 0.00% | 0.58 | 0 | 18 | 2.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 62.50 | 30.50 | 33.20 | 31.85 | % | 0.51 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 65.00 | 28.40 | 30.60 | 29.50 | 30.01 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 67.50 | 25.50 | 28.30 | 26.90 | % | 0.40 | 0 | 12 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 70.00 | 23.50 | 25.80 | 24.65 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.64 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 3:59:48 PM EST |
| 72.50 | 20.90 | 23.20 | 22.05 | 14.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.47 | 0.99 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 3:59:48 PM EST |
| 75.00 | 18.40 | 20.90 | 19.65 | 19.52 | 0.00 | 0.00% | 0.26 | 0 | 108 | 1.39 | 0.98 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 77.50 | 16.10 | 18.40 | 17.25 | 16.17 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.25 | 0.98 | 0.01 | -0.03 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 80.00 | 13.50 | 15.40 | 14.45 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 643 | 0.99 | 0.95 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 82.50 | 11.30 | 12.70 | 12.00 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.81 | 0.91 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 85.00 | 8.90 | 10.30 | 9.60 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 1,132 | 0.71 | 0.86 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 87.50 | 6.70 | 8.80 | 7.75 | 7.57 | 0.00 | 0.00% | 0.09 | 0 | 499 | 0.53 | 0.81 | 0.03 | -0.11 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 90.00 | 5.00 | 6.00 | 5.50 | 5.26 | 0.00 | 0.00% | 0.06 | 0 | 1,668 | 0.47 | 0.73 | 0.05 | -0.12 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 92.50 | 3.30 | 3.60 | 3.45 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 905 | 0.39 | 0.61 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 95.00 | 1.90 | 2.10 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1,790 | 0.37 | 0.45 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 97.50 | 0.90 | 1.10 | 1.00 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.35 | 0.27 | 0.06 | -0.08 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 100.00 | 0.40 | 0.55 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3,523 | 0.35 | 0.15 | 0.04 | -0.06 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.40 | 0.04 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.48 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 3.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 162 | 3.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 258 | 3.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 58 | 2.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.91 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 72.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.73 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,445 | 0.70 | -0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,827 | 0.83 | -0.02 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 0.65 | -0.05 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.59 | -0.09 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5,076 | 0.49 | -0.14 | 0.02 | -0.10 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 87.50 | 0.55 | 0.80 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.45 | -0.19 | 0.03 | -0.11 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 867 | 0.42 | -0.27 | 0.05 | -0.12 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 92.50 | 1.75 | 1.95 | 1.85 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 604 | 0.40 | -0.39 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 95.00 | 2.80 | 3.10 | 2.95 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 1,674 | 0.38 | -0.55 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 97.50 | 4.30 | 5.40 | 4.85 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 932 | 0.42 | -0.73 | 0.06 | -0.08 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 100.00 | 5.60 | 7.50 | 6.55 | 6.49 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.56 | -0.85 | 0.04 | -0.06 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 105.00 | 10.10 | 12.10 | 11.10 | % | 0.11 | 0 | 46 | 0.69 | -0.96 | 0.01 | -0.02 | 4/6/2026 3:59:48 PM EST | |||
| 110.00 | 14.80 | 17.90 | 16.35 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:48 PM EST | |||
| 115.00 | 19.90 | 23.10 | 21.50 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 120.00 | 24.40 | 28.10 | 26.25 | 33.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:48 PM EST |
| 125.00 | 29.40 | 33.10 | 31.25 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 130.00 | 34.40 | 38.10 | 36.25 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST |