Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $100.62 as of 5/6/2026 7:50:59 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 | 58.80 | 62.00 | 60.40 | % | 1.34 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 47.50 | 56.30 | 59.70 | 58.00 | % | 1.22 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 50.00 | 53.80 | 57.20 | 55.50 | % | 1.11 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 55.00 | 48.90 | 52.20 | 50.55 | % | 0.92 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 60.00 | 43.90 | 47.20 | 45.55 | % | 0.76 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 65.00 | 38.90 | 42.20 | 40.55 | % | 0.62 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 70.00 | 34.60 | 37.20 | 35.90 | 24.75 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:10 PM EST |
| 75.00 | 29.40 | 32.30 | 30.85 | 25.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:10 PM EST |
| 77.50 | 27.10 | 29.80 | 28.45 | % | 0.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 80.00 | 24.60 | 27.00 | 25.80 | 20.10 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.53 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:10 PM EST |
| 82.50 | 22.10 | 24.30 | 23.20 | 14.82 | 0.00 | 0.00% | 0.28 | 0 | 87 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:10 PM EST |
| 85.00 | 19.60 | 22.30 | 20.95 | 20.03 | +4.21 | +26.62% | 0.25 | 105 | 207 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 87.50 | 17.50 | 19.20 | 18.35 | 18.00 | +6.17 | +52.16% | 0.21 | 5 | 1,512 | 1.06 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 90.00 | 14.70 | 16.90 | 15.80 | 13.80 | +2.95 | +27.19% | 0.18 | 5 | 1,073 | 1.00 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 92.50 | 12.20 | 14.40 | 13.30 | 13.20 | +4.96 | +60.20% | 0.14 | 7 | 243 | 0.88 | 0.97 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 95.00 | 10.10 | 12.00 | 11.05 | 10.42 | +4.22 | +68.07% | 0.12 | 28 | 1,020 | 0.78 | 0.95 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 97.50 | 7.90 | 9.60 | 8.75 | 8.00 | +3.70 | +86.05% | 0.09 | 4 | 550 | 0.68 | 0.90 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 100.00 | 6.00 | 6.90 | 6.45 | 6.35 | +3.66 | +136.06% | 0.06 | 85 | 2,712 | 0.41 | 0.83 | 0.04 | -0.10 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 105.00 | 2.30 | 2.50 | 2.40 | 2.50 | +1.75 | +233.34% | 0.02 | 453 | 2,685 | 0.31 | 0.56 | 0.08 | -0.13 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 110.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.45 | +225.00% | 0.01 | 1,761 | 1,253 | 0.31 | 0.23 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 115.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.06 | +66.67% | 0.00 | 5 | 172 | 0.36 | 0.07 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 860 | 0.43 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 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 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 323 | 2.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,082 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 112 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 324 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 8 | 611 | 0.64 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 55 | 6,787 | 0.57 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 92.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.30 | -66.67% | 0.00 | 39 | 4,120 | 0.50 | -0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.16 | -0.44 | -73.34% | 0.00 | 59 | 1,623 | 0.49 | -0.05 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 97.50 | 0.20 | 0.45 | 0.33 | 0.28 | -0.77 | -73.34% | 0.00 | 46 | 652 | 0.41 | -0.10 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 100.00 | 0.40 | 0.80 | 0.60 | 0.59 | -1.21 | -67.23% | 0.01 | 632 | 966 | 0.38 | -0.17 | 0.04 | -0.10 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 105.00 | 1.60 | 1.90 | 1.75 | 1.80 | -6.80 | -79.07% | 0.02 | 219 | 103 | 0.31 | -0.44 | 0.08 | -0.13 | 5/6/2026 | 5/6/2026 4:00:10 PM EST |
| 110.00 | 4.30 | 5.60 | 4.95 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.44 | -0.77 | 0.06 | -0.10 | 4/28/2026 | 5/6/2026 4:00:10 PM EST |
| 115.00 | 8.60 | 10.70 | 9.65 | % | 0.08 | 0 | 2 | 0.67 | -0.93 | 0.02 | -0.05 | 5/6/2026 4:00:10 PM EST | |||
| 120.00 | 13.20 | 15.70 | 14.45 | % | 0.12 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 5/6/2026 4:00:10 PM EST | |||
| 125.00 | 18.20 | 20.60 | 19.40 | 18.60 | % | 0.16 | 1 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:10 PM EST | |
| 130.00 | 23.10 | 26.20 | 24.65 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 135.00 | 27.90 | 31.20 | 29.55 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST | |||
| 140.00 | 32.90 | 36.20 | 34.55 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:10 PM EST |