Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $106.39 as of 5/31/2026 10:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 72.50 | 76.50 | 74.50 | % | 1.99 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 40.00 | 70.00 | 74.10 | 72.05 | % | 1.80 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 42.50 | 67.60 | 71.50 | 69.55 | % | 1.64 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 45.00 | 66.10 | 68.00 | 67.05 | % | 1.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 47.50 | 63.60 | 65.50 | 64.55 | % | 1.36 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 50.00 | 61.20 | 63.00 | 62.10 | % | 1.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 55.00 | 56.20 | 58.10 | 57.15 | % | 1.04 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 60.00 | 51.20 | 53.10 | 52.15 | % | 0.87 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 62.50 | 49.10 | 50.70 | 49.90 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 65.00 | 46.60 | 48.20 | 47.40 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 67.50 | 44.10 | 45.70 | 44.90 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 70.00 | 41.40 | 43.20 | 42.30 | 34.49 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:58:23 AM EST |
| 72.50 | 38.90 | 40.80 | 39.85 | 33.67 | 0.00 | 0.00% | 0.55 | 0 | 33 | 0.93 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 6/2/2026 10:58:23 AM EST |
| 75.00 | 36.80 | 38.30 | 37.55 | 29.58 | 0.00 | 0.00% | 0.50 | 0 | 94 | 0.83 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:58:23 AM EST |
| 77.50 | 34.30 | 35.50 | 34.90 | % | 0.45 | 0 | 64 | 0.77 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:23 AM EST | |||
| 80.00 | 31.90 | 33.40 | 32.65 | 28.15 | 0.00 | 0.00% | 0.41 | 0 | 337 | 0.72 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:58:23 AM EST |
| 82.50 | 29.50 | 30.60 | 30.05 | 25.56 | 0.00 | 0.00% | 0.36 | 0 | 111 | 0.66 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:58:23 AM EST |
| 85.00 | 27.00 | 28.30 | 27.65 | 28.40 | 0.00 | 0.00% | 0.33 | 0 | 265 | 0.63 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 10:58:23 AM EST |
| 87.50 | 24.70 | 25.80 | 25.25 | 19.75 | 0.00 | 0.00% | 0.29 | 0 | 276 | 0.54 | 0.96 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 90.00 | 22.30 | 23.30 | 22.80 | 17.70 | 0.00 | 0.00% | 0.25 | 0 | 1,082 | 0.51 | 0.94 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 92.50 | 20.00 | 20.90 | 20.45 | 17.70 | +2.04 | +13.03% | 0.22 | 1 | 659 | 0.42 | 0.92 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 95.00 | 18.00 | 18.80 | 18.40 | 17.80 | +3.88 | +27.88% | 0.19 | 5 | 620 | 0.44 | 0.89 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 97.50 | 15.60 | 16.50 | 16.05 | 11.15 | 0.00 | 0.00% | 0.16 | 0 | 214 | 0.39 | 0.86 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 10:58:23 AM EST |
| 100.00 | 13.70 | 14.40 | 14.05 | 14.00 | +2.25 | +19.15% | 0.14 | 62 | 1,165 | 0.40 | 0.81 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 105.00 | 9.90 | 10.20 | 10.05 | 10.25 | +2.05 | +25.00% | 0.10 | 77 | 3,151 | 0.38 | 0.71 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 110.00 | 6.80 | 7.20 | 7.00 | 7.00 | +1.30 | +22.81% | 0.06 | 50 | 2,371 | 0.37 | 0.58 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 115.00 | 4.40 | 4.70 | 4.55 | 4.52 | +1.02 | +29.15% | 0.04 | 48 | 3,565 | 0.37 | 0.45 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 120.00 | 2.75 | 2.95 | 2.85 | 2.95 | +0.78 | +35.95% | 0.02 | 13 | 775 | 0.37 | 0.32 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 125.00 | 1.65 | 1.95 | 1.80 | 1.65 | +0.32 | +24.06% | 0.01 | 3 | 903 | 0.37 | 0.22 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 130.00 | 0.95 | 1.25 | 1.10 | 1.10 | +0.50 | +83.34% | 0.01 | 4 | 670 | 0.37 | 0.15 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.10 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 140.00 | 0.30 | 0.50 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.39 | 0.06 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 145.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.03 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:58:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 10:58:23 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:23 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:23 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 10:58:23 AM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 10:58:23 AM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 354 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:58:23 AM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:23 AM EST |
| 72.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.63 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 6/2/2026 10:58:23 AM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.60 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:58:23 AM EST |
| 77.50 | 0.10 | 0.40 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.56 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 10:58:23 AM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.55 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:58:23 AM EST |
| 82.50 | 0.20 | 0.45 | 0.33 | 0.33 | -0.09 | -21.43% | 0.00 | 2 | 310 | 0.51 | -0.02 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.50 | -0.02 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 87.50 | 0.35 | 0.65 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.47 | -0.04 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 10:58:23 AM EST |
| 90.00 | 0.50 | 0.75 | 0.63 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.45 | -0.06 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:23 AM EST |
| 92.50 | 0.65 | 0.90 | 0.78 | 0.73 | -0.70 | -48.96% | 0.01 | 2 | 418 | 0.44 | -0.08 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 95.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.38 | -27.54% | 0.01 | 25 | 376 | 0.42 | -0.11 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 97.50 | 1.10 | 1.35 | 1.23 | 1.22 | -0.45 | -26.95% | 0.01 | 6 | 501 | 0.39 | -0.14 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 100.00 | 1.50 | 1.80 | 1.65 | 1.64 | -0.60 | -26.79% | 0.02 | 27 | 1,835 | 0.39 | -0.19 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 105.00 | 2.70 | 2.85 | 2.78 | 2.85 | -0.95 | -25.00% | 0.03 | 3 | 1,213 | 0.38 | -0.29 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 110.00 | 4.60 | 4.80 | 4.70 | 4.80 | -2.60 | -35.14% | 0.04 | 417 | 539 | 0.37 | -0.42 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 115.00 | 7.20 | 7.40 | 7.30 | 7.30 | -4.10 | -35.97% | 0.06 | 176 | 193 | 0.36 | -0.55 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:23 AM EST |
| 120.00 | 10.20 | 10.80 | 10.50 | 16.72 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.37 | -0.68 | 0.02 | -0.06 | 5/21/2026 | 6/2/2026 10:58:23 AM EST |
| 125.00 | 14.00 | 14.80 | 14.40 | % | 0.12 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.05 | 6/2/2026 10:58:23 AM EST | |||
| 130.00 | 18.30 | 19.30 | 18.80 | % | 0.14 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.04 | 6/2/2026 10:58:23 AM EST | |||
| 135.00 | 22.90 | 24.00 | 23.45 | % | 0.17 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 6/2/2026 10:58:23 AM EST | |||
| 140.00 | 27.50 | 28.90 | 28.20 | % | 0.20 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 6/2/2026 10:58:23 AM EST | |||
| 145.00 | 32.40 | 34.20 | 33.30 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:58:23 AM EST |