Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $103.74 as of 9/10/2026 9:17:46 AM 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 | 69.30 | 72.80 | 71.05 | % | 2.19 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 35.00 | 66.80 | 70.30 | 68.55 | % | 1.96 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 37.50 | 64.30 | 67.80 | 66.05 | % | 1.76 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 40.00 | 61.80 | 65.30 | 63.55 | % | 1.59 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 42.50 | 59.30 | 62.80 | 61.05 | % | 1.44 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 45.00 | 56.80 | 60.30 | 58.55 | % | 1.30 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 47.50 | 55.10 | 57.60 | 56.35 | % | 1.19 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 50.00 | 52.60 | 55.20 | 53.90 | 52.93 | 0.00 | 0.00% | 1.08 | 0 | 9 | 3.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 52.50 | 50.10 | 52.70 | 51.40 | % | 0.98 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 55.00 | 47.60 | 50.20 | 48.90 | 43.13 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 57.50 | 44.40 | 47.80 | 46.10 | 40.62 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 60.00 | 41.80 | 45.30 | 43.55 | % | 0.73 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 62.50 | 40.10 | 42.70 | 41.40 | 39.90 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 37.60 | 39.80 | 38.70 | 31.53 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:57 PM EST |
| 67.50 | 34.40 | 37.90 | 36.15 | 29.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 32.60 | 35.20 | 33.90 | 35.13 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:57 PM EST |
| 72.50 | 30.10 | 32.70 | 31.40 | 25.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 27.00 | 30.30 | 28.65 | 27.65 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:57 PM EST |
| 77.50 | 25.60 | 27.30 | 26.45 | 20.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 23.10 | 24.30 | 23.70 | 24.10 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 82.50 | 20.60 | 21.90 | 21.25 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 18.10 | 19.80 | 18.95 | 19.24 | 0.00 | 0.00% | 0.22 | 0 | 143 | 1.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 87.50 | 15.60 | 17.00 | 16.30 | 15.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 13.10 | 14.30 | 13.70 | 14.27 | 0.00 | 0.00% | 0.15 | 0 | 947 | 0.66 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 92.50 | 10.80 | 12.40 | 11.60 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 142 | 0.78 | 0.98 | 0.01 | -0.03 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 8.30 | 9.90 | 9.10 | 9.18 | 0.00 | 0.00% | 0.10 | 0 | 402 | 0.65 | 0.95 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 97.50 | 6.20 | 7.50 | 6.85 | 8.62 | 0.00 | 0.00% | 0.07 | 0 | 334 | 0.53 | 0.89 | 0.03 | -0.07 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 4.10 | 5.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1,572 | 0.31 | 0.79 | 0.06 | -0.10 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 1.30 | 1.60 | 1.45 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 4,169 | 0.30 | 0.42 | 0.08 | -0.11 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,286 | 0.32 | 0.14 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,760 | 0.42 | 0.03 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,467 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/9/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 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 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 5.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 5.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 68 | 4.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 551 | 3.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 249 | 3.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 247 | 3.56 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 270 | 3.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 671 | 2.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,985 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 87.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,439 | 0.52 | -0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 92.50 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.44 | -0.02 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 0.39 | -0.05 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 97.50 | 0.25 | 0.45 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.35 | -0.11 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,111 | 0.31 | -0.21 | 0.06 | -0.10 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 2.40 | 2.70 | 2.55 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 1,419 | 0.30 | -0.58 | 0.08 | -0.11 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 5.80 | 7.20 | 6.50 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 241 | 0.49 | -0.86 | 0.04 | -0.07 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 10.40 | 12.10 | 11.25 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.67 | -0.97 | 0.01 | -0.02 | 8/28/2026 | 9/9/2026 3:59:57 PM EST |
| 120.00 | 16.00 | 17.10 | 16.55 | 32.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/9/2026 3:59:57 PM EST |
| 125.00 | 19.30 | 23.30 | 21.30 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 130.00 | 25.60 | 27.30 | 26.45 | 24.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/9/2026 3:59:57 PM EST |
| 135.00 | 29.80 | 32.70 | 31.25 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 140.00 | 34.80 | 38.30 | 36.55 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 145.00 | 39.70 | 43.30 | 41.50 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 150.00 | 44.70 | 48.30 | 46.50 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 155.00 | 49.70 | 53.30 | 51.50 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 160.00 | 54.80 | 58.10 | 56.45 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 165.00 | 59.80 | 63.30 | 61.55 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST |