Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $85.65 as of 3/20/2026 3:47:35 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
45.00 36.30 40.30 38.30 % 0.85 0 0 1.41 1.00 0.00 0.00 3/20/2026 4:00:09 PM EST
47.50 33.80 37.80 35.80 % 0.75 0 0 1.31 1.00 0.00 0.00 3/20/2026 4:00:09 PM EST
50.00 31.30 35.60 33.45 % 0.67 0 0 1.21 1.00 0.00 0.00 3/20/2026 4:00:09 PM EST
55.00 26.50 30.00 28.25 % 0.51 0 0 1.00 0.99 0.00 0.00 3/20/2026 4:00:09 PM EST
60.00 22.00 25.30 23.65 % 0.39 0 0 0.87 0.96 0.01 -0.01 3/20/2026 4:00:09 PM EST
65.00 18.60 19.40 19.00 20.90 0.00 0.00% 0.29 0 1 0.52 0.92 0.01 -0.02 3/19/2026 3/20/2026 4:00:09 PM EST
70.00 13.80 15.20 14.50 23.51 0.00 0.00% 0.21 0 0 0.46 0.86 0.02 -0.03 3/5/2026 3/20/2026 4:00:09 PM EST
75.00 10.00 10.90 10.45 18.20 0.00 0.00% 0.14 0 2 0.44 0.76 0.02 -0.04 3/5/2026 3/20/2026 4:00:09 PM EST
80.00 6.50 7.10 6.80 12.15 0.00 0.00% 0.08 0 9 0.40 0.63 0.03 -0.04 3/16/2026 3/20/2026 4:00:09 PM EST
82.50 5.10 5.70 5.40 5.46 -0.11 -1.98% 0.07 76 51 0.39 0.55 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
85.00 3.80 4.50 4.15 4.10 -0.80 -16.33% 0.05 174 25 0.38 0.47 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
87.50 2.60 3.50 3.05 3.00 -0.50 -14.29% 0.03 14 110 0.37 0.39 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
90.00 2.20 2.60 2.40 2.45 -0.55 -18.34% 0.03 13 109 0.38 0.32 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
92.50 1.60 2.55 2.08 1.83 -0.37 -16.82% 0.02 21 192 0.41 0.25 0.03 -0.03 3/20/2026 3/20/2026 4:00:09 PM EST
95.00 1.20 1.50 1.35 1.34 -0.51 -27.57% 0.01 49 906 0.38 0.20 0.02 -0.03 3/20/2026 3/20/2026 4:00:09 PM EST
97.50 0.60 1.10 0.85 1.05 -0.29 -21.65% 0.01 181 180 0.36 0.15 0.02 -0.03 3/20/2026 3/20/2026 4:00:09 PM EST
100.00 0.65 0.85 0.75 0.75 -0.15 -16.67% 0.01 3 1,578 0.39 0.11 0.02 -0.02 3/20/2026 3/20/2026 4:00:09 PM EST
105.00 0.25 0.85 0.55 0.50 0.00 0.00% 0.01 0 670 0.41 0.06 0.01 -0.01 3/19/2026 3/20/2026 4:00:09 PM EST
110.00 0.05 0.75 0.40 0.32 0.00 0.00% 0.00 0 896 0.42 0.03 0.01 -0.01 3/19/2026 3/20/2026 4:00:09 PM EST
115.00 0.00 0.45 0.23 0.26 0.00 0.00% 0.00 0 27 0.51 0.02 0.00 0.00 3/19/2026 3/20/2026 4:00:09 PM EST
120.00 0.00 0.75 0.38 0.29 0.00 0.00% 0.00 0 812 0.63 0.01 0.00 0.00 3/19/2026 3/20/2026 4:00:09 PM EST
125.00 0.00 0.65 0.33 0.20 0.00 0.00% 0.00 0 17 0.66 0.00 0.00 0.00 3/13/2026 3/20/2026 4:00:09 PM EST
130.00 0.00 0.80 0.40 0.36 0.00 0.00% 0.00 0 136 0.70 0.00 0.00 0.00 2/24/2026 3/20/2026 4:00:09 PM EST
135.00 0.00 0.75 0.38 0.10 0.00 0.00% 0.00 0 28 0.78 0.00 0.00 0.00 3/5/2026 3/20/2026 4:00:09 PM EST
140.00 0.00 0.50 0.25 0.05 0.00 0.00% 0.00 0 17 0.76 0.00 0.00 0.00 3/9/2026 3/20/2026 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
45.00 0.00 1.10 0.55 0.10 0.00 0.00% 0.01 0 1 1.02 0.00 0.00 0.00 2/24/2026 3/20/2026 4:00:09 PM EST
47.50 0.00 1.70 0.85 % 0.02 0 0 0.96 0.00 0.00 0.00 3/20/2026 4:00:09 PM EST
50.00 0.00 0.90 0.45 % 0.01 0 0 0.89 0.00 0.00 0.00 3/20/2026 4:00:09 PM EST
55.00 0.00 1.05 0.53 0.25 0.00 0.00% 0.01 0 1 0.79 -0.01 0.00 0.00 1/30/2026 3/20/2026 4:00:09 PM EST
60.00 0.05 0.70 0.38 0.31 0.00 0.00% 0.01 0 5 0.50 -0.04 0.01 -0.01 3/19/2026 3/20/2026 4:00:09 PM EST
65.00 0.45 0.75 0.60 0.65 +0.24 +58.54% 0.01 1 260 0.48 -0.08 0.01 -0.02 3/20/2026 3/20/2026 4:00:09 PM EST
70.00 0.90 1.25 1.08 1.01 +0.20 +24.70% 0.02 25 36 0.44 -0.14 0.02 -0.03 3/20/2026 3/20/2026 4:00:09 PM EST
75.00 1.75 2.10 1.93 2.03 +0.45 +28.49% 0.03 54 89 0.41 -0.24 0.02 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
80.00 3.00 3.80 3.40 3.75 +0.95 +33.93% 0.04 108 3,981 0.38 -0.37 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
82.50 4.00 4.90 4.45 4.42 +0.72 +19.46% 0.05 41 103 0.37 -0.45 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
85.00 5.60 6.20 5.90 5.75 +1.04 +22.09% 0.07 18 284 0.38 -0.53 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
87.50 7.10 7.70 7.40 7.30 +3.10 +73.81% 0.08 9 518 0.38 -0.61 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
90.00 8.60 9.30 8.95 8.96 +1.71 +23.59% 0.10 7 3,146 0.36 -0.68 0.03 -0.04 3/20/2026 3/20/2026 4:00:09 PM EST
92.50 10.60 11.20 10.90 10.05 0.00 0.00% 0.12 0 267 0.36 -0.75 0.03 -0.03 3/19/2026 3/20/2026 4:00:09 PM EST
95.00 12.00 13.60 12.80 4.20 0.00 0.00% 0.13 0 134 0.33 -0.80 0.02 -0.03 2/25/2026 3/20/2026 4:00:09 PM EST
97.50 14.10 15.80 14.95 9.95 0.00 0.00% 0.15 0 71 0.45 -0.85 0.02 -0.03 3/16/2026 3/20/2026 4:00:09 PM EST
100.00 16.80 18.10 17.45 12.90 0.00 0.00% 0.17 0 160 0.47 -0.89 0.02 -0.02 3/18/2026 3/20/2026 4:00:09 PM EST
105.00 20.40 23.60 22.00 16.60 0.00 0.00% 0.21 0 86 0.61 -0.94 0.01 -0.01 3/9/2026 3/20/2026 4:00:09 PM EST
110.00 25.60 28.80 27.20 20.90 0.00 0.00% 0.25 0 2 0.68 -0.97 0.01 -0.01 3/13/2026 3/20/2026 4:00:09 PM EST
115.00 30.10 34.00 32.05 22.55 0.00 0.00% 0.28 0 2 0.81 -0.98 0.00 0.00 3/4/2026 3/20/2026 4:00:09 PM EST
120.00 35.00 39.10 37.05 23.50 0.00 0.00% 0.31 0 0 0.87 -0.99 0.00 0.00 2/11/2026 3/20/2026 4:00:09 PM EST
125.00 40.00 44.10 42.05 % 0.34 0 0 0.93 -1.00 0.00 0.00 3/20/2026 4:00:09 PM EST
130.00 45.00 49.10 47.05 % 0.36 0 0 0.99 -1.00 0.00 0.00 3/20/2026 4:00:09 PM EST
135.00 50.00 54.10 52.05 % 0.39 0 0 1.04 -1.00 0.00 0.00 3/20/2026 4:00:09 PM EST
140.00 55.00 59.10 57.05 % 0.41 0 0 1.09 -1.00 0.00 0.00 3/20/2026 4:00:09 PM EST