Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $91.22 as of 7/26/2026 10:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 56.90 | 60.90 | 58.90 | % | 1.81 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 54.40 | 58.40 | 56.40 | % | 1.61 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 37.50 | 51.90 | 55.90 | 53.90 | % | 1.44 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 40.00 | 49.40 | 53.40 | 51.40 | % | 1.28 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 42.50 | 46.70 | 50.90 | 48.80 | % | 1.15 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 45.00 | 44.50 | 48.40 | 46.45 | % | 1.03 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 47.50 | 42.00 | 45.90 | 43.95 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 50.00 | 39.50 | 43.40 | 41.45 | % | 0.83 | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 52.50 | 37.00 | 40.90 | 38.95 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 55.00 | 34.50 | 38.40 | 36.45 | % | 0.66 | 0 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 57.50 | 32.00 | 35.90 | 33.95 | % | 0.59 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 60.00 | 29.50 | 33.40 | 31.45 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 62.50 | 28.20 | 29.70 | 28.95 | 29.00 | -18.65 | -39.14% | 0.46 | 1 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 65.00 | 25.80 | 27.20 | 26.50 | 34.56 | 0.00 | 0.00% | 0.41 | 0 | 107 | 0.81 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/24/2026 3:59:57 PM EST |
| 67.50 | 22.10 | 26.00 | 24.05 | 35.60 | 0.00 | 0.00% | 0.36 | 0 | 200 | 0.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:57 PM EST |
| 70.00 | 19.90 | 23.50 | 21.70 | 24.40 | 0.00 | 0.00% | 0.31 | 0 | 568 | 0.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:57 PM EST |
| 72.50 | 18.40 | 19.80 | 19.10 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 648 | 0.62 | 0.99 | 0.01 | 0.00 | 6/24/2026 | 7/24/2026 3:59:57 PM EST |
| 75.00 | 16.00 | 17.40 | 16.70 | 18.13 | 0.00 | 0.00% | 0.22 | 0 | 197 | 0.57 | 0.95 | 0.02 | -0.01 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 77.50 | 13.70 | 14.90 | 14.30 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.50 | 0.90 | 0.02 | -0.01 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 80.00 | 11.50 | 12.60 | 12.05 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 1,860 | 0.39 | 0.84 | 0.02 | -0.02 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 82.50 | 9.40 | 10.40 | 9.90 | 8.33 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.37 | 0.77 | 0.03 | -0.02 | 7/8/2026 | 7/24/2026 3:59:57 PM EST |
| 85.00 | 7.60 | 8.30 | 7.95 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 704 | 0.36 | 0.70 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 87.50 | 6.00 | 6.50 | 6.25 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 636 | 0.35 | 0.62 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 90.00 | 4.60 | 4.90 | 4.75 | 5.30 | +0.18 | +3.52% | 0.05 | 144 | 2,770 | 0.34 | 0.53 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 92.50 | 3.40 | 3.70 | 3.55 | 3.55 | -0.32 | -8.27% | 0.04 | 25 | 176 | 0.33 | 0.44 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 95.00 | 2.60 | 2.80 | 2.70 | 2.75 | -0.02 | -0.73% | 0.03 | 3 | 318 | 0.33 | 0.36 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 97.50 | 1.70 | 2.10 | 1.90 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.33 | 0.28 | 0.03 | -0.03 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 100.00 | 1.30 | 1.45 | 1.38 | 1.44 | -0.08 | -5.27% | 0.01 | 18 | 920 | 0.33 | 0.21 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.78 | -0.07 | -8.24% | 0.01 | 12 | 3,541 | 0.34 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 110.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 0.35 | 0.07 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 115.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,517 | 0.38 | 0.04 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 306 | 0.41 | 0.02 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,573 | 0.41 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 0.42 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 52 | 1.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 551 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.55 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:57 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:57 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,992 | 0.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 72.50 | 0.45 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,457 | 0.42 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.40 | -0.05 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 77.50 | 0.90 | 1.30 | 1.10 | 1.05 | -0.42 | -28.58% | 0.01 | 1 | 337 | 0.40 | -0.10 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 80.00 | 1.30 | 1.50 | 1.40 | 1.42 | +0.04 | +2.90% | 0.02 | 100 | 1,161 | 0.37 | -0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 82.50 | 1.75 | 2.05 | 1.90 | 1.95 | -0.05 | -2.50% | 0.02 | 12 | 515 | 0.36 | -0.23 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 85.00 | 2.65 | 2.80 | 2.73 | 2.65 | +0.10 | +3.93% | 0.03 | 7 | 1,368 | 0.36 | -0.30 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 87.50 | 3.50 | 3.80 | 3.65 | 3.40 | 0.00 | 0.00% | 0.04 | 1 | 720 | 0.35 | -0.38 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 90.00 | 4.50 | 4.90 | 4.70 | 4.70 | +0.20 | +4.45% | 0.05 | 120 | 1,461 | 0.33 | -0.47 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 92.50 | 4.10 | 7.80 | 5.95 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 1,243 | 0.32 | -0.56 | 0.03 | -0.03 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 95.00 | 5.80 | 9.20 | 7.50 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1,101 | 0.31 | -0.64 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 97.50 | 7.30 | 10.00 | 8.65 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 557 | 0.25 | -0.72 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 100.00 | 9.40 | 13.60 | 11.50 | 12.95 | 0.00 | 0.00% | 0.12 | 0 | 409 | 0.32 | -0.79 | 0.03 | -0.02 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 105.00 | 15.50 | 16.70 | 16.10 | 17.62 | 0.00 | 0.00% | 0.15 | 0 | 925 | 0.34 | -0.88 | 0.02 | -0.02 | 7/9/2026 | 7/24/2026 3:59:57 PM EST |
| 110.00 | 18.40 | 22.70 | 20.55 | 22.27 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.47 | -0.93 | 0.01 | -0.01 | 7/9/2026 | 7/24/2026 3:59:57 PM EST |
| 115.00 | 23.30 | 27.60 | 25.45 | 27.78 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.53 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 120.00 | 28.20 | 32.50 | 30.35 | 32.63 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.58 | -0.98 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 125.00 | 33.20 | 37.40 | 35.30 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 130.00 | 38.20 | 42.40 | 40.30 | 24.52 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.69 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 3:59:57 PM EST |
| 135.00 | 43.10 | 47.40 | 45.25 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 140.00 | 48.10 | 52.40 | 50.25 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 145.00 | 53.10 | 57.40 | 55.25 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 150.00 | 58.10 | 62.30 | 60.20 | % | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 155.00 | 63.20 | 67.30 | 65.25 | % | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 68.20 | 72.30 | 70.25 | % | 0.44 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 73.10 | 77.30 | 75.20 | % | 0.46 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST |