Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $98.85 as of 4/24/2026 7:09:02 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 | 67.90 | 71.80 | 69.85 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 32.50 | 65.30 | 69.40 | 67.35 | % | 2.07 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 35.00 | 62.80 | 66.90 | 64.85 | % | 1.85 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 37.50 | 60.20 | 64.50 | 62.35 | % | 1.66 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 40.00 | 57.70 | 62.00 | 59.85 | % | 1.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 42.50 | 55.50 | 59.40 | 57.45 | % | 1.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 45.00 | 53.00 | 57.00 | 55.00 | % | 1.22 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 47.50 | 50.30 | 54.50 | 52.40 | % | 1.10 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 50.00 | 48.70 | 51.30 | 50.00 | % | 1.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 52.50 | 46.20 | 49.20 | 47.70 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 55.00 | 43.70 | 46.40 | 45.05 | 37.79 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:30 PM EST |
| 57.50 | 40.40 | 44.60 | 42.50 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 60.00 | 38.20 | 42.20 | 40.20 | % | 0.67 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 62.50 | 35.70 | 39.60 | 37.65 | 36.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:30 PM EST |
| 65.00 | 33.80 | 36.50 | 35.15 | 33.89 | 0.00 | 0.00% | 0.54 | 0 | 22 | 1.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:30 PM EST |
| 67.50 | 31.70 | 33.70 | 32.70 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:30 PM EST | |||
| 70.00 | 29.30 | 31.20 | 30.25 | 31.25 | 0.00 | 0.00% | 0.43 | 0 | 51 | 0.80 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:30 PM EST |
| 72.50 | 26.80 | 28.70 | 27.75 | 23.30 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 3:59:30 PM EST |
| 75.00 | 24.40 | 26.20 | 25.30 | 24.99 | 0.00 | 0.00% | 0.34 | 0 | 250 | 0.68 | 0.97 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:30 PM EST |
| 77.50 | 22.00 | 23.80 | 22.90 | 21.69 | 0.00 | 0.00% | 0.30 | 0 | 270 | 0.63 | 0.96 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:30 PM EST |
| 80.00 | 19.60 | 21.40 | 20.50 | 20.77 | -0.17 | -0.82% | 0.26 | 2 | 673 | 0.58 | 0.94 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 82.50 | 17.30 | 19.10 | 18.20 | 18.51 | 0.00 | 0.00% | 0.22 | 0 | 346 | 0.39 | 0.91 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:30 PM EST |
| 85.00 | 15.10 | 16.70 | 15.90 | 14.83 | 0.00 | 0.00% | 0.19 | 0 | 2,876 | 0.38 | 0.88 | 0.01 | -0.03 | 4/9/2026 | 4/24/2026 3:59:30 PM EST |
| 87.50 | 13.00 | 14.40 | 13.70 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 265 | 0.37 | 0.84 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:30 PM EST |
| 90.00 | 11.00 | 12.90 | 11.95 | 12.53 | 0.00 | 0.00% | 0.13 | 0 | 820 | 0.38 | 0.79 | 0.02 | -0.04 | 4/22/2026 | 4/24/2026 3:59:30 PM EST |
| 92.50 | 9.60 | 10.50 | 10.05 | 10.11 | -0.19 | -1.85% | 0.11 | 20 | 1,391 | 0.37 | 0.74 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 95.00 | 7.80 | 8.30 | 8.05 | 8.30 | +0.70 | +9.22% | 0.08 | 20 | 2,978 | 0.34 | 0.68 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 97.50 | 6.30 | 6.70 | 6.50 | 6.50 | -0.38 | -5.53% | 0.07 | 3 | 719 | 0.33 | 0.61 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 100.00 | 5.00 | 5.30 | 5.15 | 5.02 | +0.27 | +5.69% | 0.05 | 27 | 1,863 | 0.33 | 0.53 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 105.00 | 2.85 | 3.10 | 2.98 | 2.90 | -0.30 | -9.38% | 0.03 | 34 | 431 | 0.31 | 0.38 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 110.00 | 1.55 | 1.80 | 1.68 | 1.50 | -0.22 | -12.80% | 0.02 | 161 | 1,914 | 0.31 | 0.25 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 115.00 | 0.55 | 1.05 | 0.80 | 0.80 | -0.10 | -11.12% | 0.01 | 1 | 492 | 0.31 | 0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 120.00 | 0.35 | 0.80 | 0.58 | 0.50 | +0.05 | +11.12% | 0.00 | 1 | 967 | 0.33 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.32 | 0.05 | 0.01 | -0.01 | 4/7/2026 | 4/24/2026 3:59:30 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:30 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 106 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:30 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:30 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 79 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 383 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 933 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:30 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:30 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:30 PM EST |
| 47.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 406 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:30 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 390 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:30 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:30 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,936 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:30 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:30 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:30 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.62 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:30 PM EST |
| 70.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,023 | 0.56 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:30 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.58 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:30 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 21 | 1,744 | 0.41 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 77.50 | 0.15 | 0.65 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 22 | 316 | 0.42 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 0.46 | -0.19 | -29.24% | 0.01 | 50 | 3,161 | 0.43 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 82.50 | 0.55 | 0.90 | 0.73 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.40 | -0.09 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:30 PM EST |
| 85.00 | 0.75 | 1.15 | 0.95 | 1.00 | +0.24 | +31.58% | 0.01 | 30 | 2,286 | 0.38 | -0.12 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 87.50 | 1.05 | 1.50 | 1.28 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.37 | -0.16 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:30 PM EST |
| 90.00 | 1.60 | 2.00 | 1.80 | 1.60 | +0.13 | +8.85% | 0.02 | 21 | 904 | 0.37 | -0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 92.50 | 2.15 | 2.50 | 2.33 | 2.05 | +0.05 | +2.50% | 0.03 | 136 | 447 | 0.35 | -0.26 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 95.00 | 2.85 | 3.10 | 2.98 | 2.75 | -0.05 | -1.79% | 0.03 | 21 | 1,404 | 0.34 | -0.32 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 97.50 | 3.70 | 4.10 | 3.90 | 3.70 | -0.40 | -9.76% | 0.04 | 111 | 2,147 | 0.33 | -0.39 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 100.00 | 4.80 | 5.10 | 4.95 | 4.80 | +0.11 | +2.35% | 0.05 | 61 | 430 | 0.33 | -0.47 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 105.00 | 7.40 | 8.00 | 7.70 | 7.60 | +0.40 | +5.56% | 0.07 | 12 | 133 | 0.31 | -0.62 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:30 PM EST |
| 110.00 | 11.00 | 12.10 | 11.55 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.33 | -0.75 | 0.03 | -0.04 | 4/2/2026 | 4/24/2026 3:59:30 PM EST |
| 115.00 | 15.10 | 16.70 | 15.90 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.43 | -0.85 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 3:59:30 PM EST |
| 120.00 | 19.90 | 21.50 | 20.70 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 4/24/2026 3:59:30 PM EST | |||
| 125.00 | 24.00 | 26.70 | 25.35 | % | 0.20 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:30 PM EST | |||
| 130.00 | 28.30 | 32.50 | 30.40 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:30 PM EST | |||
| 135.00 | 33.30 | 37.50 | 35.40 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 140.00 | 38.30 | 42.50 | 40.40 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST | |||
| 145.00 | 43.30 | 47.50 | 45.40 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:30 PM EST |