Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $101.22 as of 8/13/2026 2:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.60 | 45.20 | 43.90 | % | 0.80 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 60.00 | 37.70 | 40.20 | 38.95 | % | 0.65 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 65.00 | 32.50 | 35.20 | 33.85 | 35.82 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 27.60 | 30.20 | 28.90 | 31.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 22.60 | 23.40 | 23.00 | 23.10 | +8.10 | +54.00% | 0.31 | 125 | 20 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 80.00 | 17.60 | 18.40 | 18.00 | 18.10 | -0.61 | -3.26% | 0.23 | 125 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 85.00 | 12.20 | 14.50 | 13.35 | 13.70 | -2.37 | -14.75% | 0.16 | 2,665 | 297 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 90.00 | 8.00 | 8.30 | 8.15 | 8.20 | -2.95 | -26.46% | 0.09 | 6,766 | 727 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 95.00 | 2.65 | 3.40 | 3.03 | 3.00 | -3.15 | -51.22% | 0.03 | 14,009 | 1,656 | 0.41 | 0.81 | 0.14 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.45 | -1.20 | -72.73% | 0.00 | 232 | 2,085 | 0.27 | 0.22 | 0.08 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.19 | -70.37% | 0.00 | 130 | 1,554 | 0.34 | 0.02 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 935 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/13/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 4,483 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 211 | 1,150 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.11 | +157.15% | 0.00 | 24 | 4,576 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 95.00 | 1.10 | 1.25 | 1.18 | 1.17 | +0.72 | +160.00% | 0.01 | 308 | 1,846 | 0.30 | -0.19 | 0.14 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 100.00 | 3.90 | 4.80 | 4.35 | 4.40 | +2.05 | +87.24% | 0.04 | 40 | 326 | 0.40 | -0.78 | 0.08 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 105.00 | 8.30 | 9.40 | 8.85 | 6.54 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.51 | -0.98 | 0.01 | -0.01 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 110.00 | 13.20 | 14.20 | 13.70 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:52 PM EST |
| 115.00 | 18.60 | 19.40 | 19.00 | 18.70 | % | 0.17 | 6 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST | |
| 120.00 | 23.60 | 24.20 | 23.90 | 23.70 | % | 0.20 | 9 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST | |
| 125.00 | 27.30 | 29.30 | 28.30 | 26.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 130.00 | 32.40 | 34.70 | 33.55 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 135.00 | 37.30 | 39.70 | 38.50 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 140.00 | 42.30 | 44.30 | 43.30 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 145.00 | 47.40 | 49.50 | 48.45 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 150.00 | 52.30 | 54.50 | 53.40 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 155.00 | 57.30 | 59.70 | 58.50 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 160.00 | 61.50 | 66.30 | 63.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST |