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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 63.90 | 67.80 | 65.85 | % | 2.03 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 35.00 | 61.30 | 65.30 | 63.30 | % | 1.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 37.50 | 58.80 | 62.80 | 60.80 | % | 1.62 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 40.00 | 56.30 | 60.30 | 58.30 | % | 1.46 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 42.50 | 53.90 | 57.80 | 55.85 | % | 1.31 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 45.00 | 51.40 | 55.30 | 53.35 | % | 1.19 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 47.50 | 49.40 | 52.80 | 51.10 | % | 1.08 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 50.00 | 46.80 | 48.70 | 47.75 | 48.09 | % | 0.95 | 62 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST | |
| 52.50 | 44.40 | 46.90 | 45.65 | % | 0.87 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 55.00 | 42.70 | 43.80 | 43.25 | 43.13 | +6.63 | +18.17% | 0.79 | 59 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 57.50 | 39.40 | 41.20 | 40.30 | 40.62 | % | 0.70 | 3 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST | |
| 60.00 | 36.40 | 40.30 | 38.35 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 62.50 | 34.40 | 37.80 | 36.10 | 35.65 | +6.65 | +22.94% | 0.58 | 18 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 31.10 | 35.10 | 33.10 | 33.10 | -1.00 | -2.94% | 0.51 | 662 | 107 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 67.50 | 29.40 | 32.70 | 31.05 | 29.40 | -4.60 | -13.53% | 0.46 | 1,320 | 200 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 26.10 | 30.20 | 28.15 | 26.90 | -3.45 | -11.37% | 0.40 | 5,280 | 568 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 72.50 | 24.40 | 27.00 | 25.70 | 25.03 | -3.47 | -12.18% | 0.35 | 5,282 | 649 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 21.90 | 25.20 | 23.55 | 23.28 | -2.82 | -10.81% | 0.31 | 1,321 | 188 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 77.50 | 19.20 | 22.70 | 20.95 | 20.70 | +4.90 | +31.02% | 0.27 | 668 | 56 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 80.00 | 16.10 | 18.50 | 17.30 | 18.14 | -3.29 | -15.36% | 0.22 | 15,842 | 1,852 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 82.50 | 13.70 | 17.00 | 15.35 | 16.10 | -2.68 | -14.28% | 0.19 | 2,641 | 268 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 85.00 | 11.10 | 14.50 | 12.80 | 13.20 | -2.98 | -18.42% | 0.15 | 6,600 | 679 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 87.50 | 9.40 | 12.60 | 11.00 | 11.30 | -2.63 | -18.88% | 0.13 | 5,280 | 635 | 0.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 90.00 | 7.70 | 8.90 | 8.30 | 8.40 | -2.80 | -25.00% | 0.09 | 23,969 | 2,884 | 0.41 | 0.94 | 0.05 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 92.50 | 5.60 | 6.30 | 5.95 | 6.95 | -2.06 | -22.87% | 0.06 | 50 | 184 | 0.26 | 0.78 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 95.00 | 4.20 | 4.40 | 4.30 | 4.30 | -2.15 | -33.34% | 0.05 | 79 | 424 | 0.28 | 0.63 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 97.50 | 2.90 | 3.10 | 3.00 | 3.10 | -2.62 | -45.81% | 0.03 | 99 | 266 | 0.28 | 0.50 | 0.05 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 100.00 | 1.95 | 2.20 | 2.08 | 2.10 | -1.65 | -44.00% | 0.02 | 409 | 1,330 | 0.28 | 0.38 | 0.05 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 105.00 | 0.85 | 1.00 | 0.93 | 0.88 | -0.65 | -42.49% | 0.01 | 341 | 4,014 | 0.29 | 0.20 | 0.03 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 110.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.30 | -42.86% | 0.00 | 16 | 1,651 | 0.29 | 0.10 | 0.02 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 115.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 2,604 | 0.34 | 0.04 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 405 | 0.36 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 0.45 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 25 | 1,413 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/13/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/13/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/13/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 551 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 249 | 1.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/13/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/13/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/13/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1,985 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:52 PM EST |
| 77.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 80.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.00 | 7 | 1,254 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 82.50 | 0.25 | 0.45 | 0.35 | 0.34 | +0.12 | +54.55% | 0.00 | 39 | 1,848 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 85.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.02 | -4.00% | 0.01 | 33 | 1,556 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 87.50 | 0.75 | 0.95 | 0.85 | 0.80 | +0.25 | +45.46% | 0.01 | 14 | 798 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 90.00 | 1.10 | 1.30 | 1.20 | 1.23 | +0.38 | +44.71% | 0.01 | 34 | 4,401 | 0.27 | -0.06 | 0.05 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 92.50 | 1.85 | 1.95 | 1.90 | 1.92 | +0.61 | +46.57% | 0.02 | 10 | 1,323 | 0.28 | -0.22 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 95.00 | 2.80 | 3.00 | 2.90 | 2.90 | +0.95 | +48.72% | 0.03 | 17 | 1,400 | 0.29 | -0.37 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 97.50 | 4.00 | 4.20 | 4.10 | 4.01 | +1.20 | +42.71% | 0.04 | 28 | 901 | 0.28 | -0.50 | 0.05 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 100.00 | 5.40 | 5.90 | 5.65 | 5.67 | +1.71 | +43.19% | 0.06 | 22 | 641 | 0.29 | -0.62 | 0.05 | -0.03 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 105.00 | 9.00 | 9.70 | 9.35 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 941 | 0.30 | -0.80 | 0.03 | -0.03 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 110.00 | 13.70 | 14.60 | 14.15 | 14.16 | -6.42 | -31.20% | 0.13 | 586 | 32 | 0.39 | -0.90 | 0.02 | -0.02 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 115.00 | 18.30 | 19.40 | 18.85 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.42 | -0.96 | 0.01 | -0.01 | 7/29/2026 | 8/13/2026 3:59:52 PM EST |
| 120.00 | 23.20 | 24.80 | 24.00 | 32.63 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.53 | -0.98 | 0.00 | -0.01 | 7/17/2026 | 8/13/2026 3:59:52 PM EST |
| 125.00 | 28.20 | 29.70 | 28.95 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 130.00 | 32.60 | 35.80 | 34.20 | 24.52 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/13/2026 3:59:52 PM EST |
| 135.00 | 36.90 | 40.20 | 38.55 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 140.00 | 41.70 | 46.00 | 43.85 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 145.00 | 46.70 | 51.00 | 48.85 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 150.00 | 51.70 | 56.00 | 53.85 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 155.00 | 56.70 | 61.00 | 58.85 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 160.00 | 61.70 | 65.80 | 63.75 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 165.00 | 66.70 | 70.80 | 68.75 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST |