Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $105.75 as of 6/5/2026 7:49:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 69.30 | 72.60 | 70.95 | % | 2.37 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 32.50 | 67.70 | 69.40 | 68.55 | % | 2.11 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 35.00 | 64.80 | 67.00 | 65.90 | % | 1.88 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 37.50 | 62.70 | 64.00 | 63.35 | % | 1.69 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 40.00 | 59.10 | 61.60 | 60.35 | % | 1.51 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 42.50 | 56.60 | 59.00 | 57.80 | % | 1.36 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 45.00 | 54.10 | 57.00 | 55.55 | 59.20 | 0.00 | 0.00% | 1.23 | 0 | 8 | 3.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 4:00:05 PM EST |
| 47.50 | 52.60 | 54.30 | 53.45 | % | 1.13 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 50.00 | 50.30 | 51.60 | 50.95 | % | 1.02 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 52.50 | 46.60 | 49.70 | 48.15 | % | 0.92 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 55.00 | 44.10 | 46.80 | 45.45 | 37.79 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/5/2026 4:00:05 PM EST |
| 57.50 | 41.60 | 45.20 | 43.40 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 60.00 | 40.20 | 41.50 | 40.85 | 41.10 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 4:00:05 PM EST |
| 62.50 | 37.50 | 39.10 | 38.30 | 36.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/5/2026 4:00:05 PM EST |
| 65.00 | 35.20 | 36.50 | 35.85 | 40.19 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 67.50 | 32.70 | 34.00 | 33.35 | % | 0.49 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 70.00 | 30.40 | 31.50 | 30.95 | 33.97 | 0.00 | 0.00% | 0.44 | 0 | 48 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:05 PM EST |
| 72.50 | 27.80 | 29.10 | 28.45 | 23.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/5/2026 4:00:05 PM EST |
| 75.00 | 25.50 | 26.60 | 26.05 | 33.10 | 0.00 | 0.00% | 0.35 | 0 | 245 | 1.18 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:05 PM EST |
| 77.50 | 22.90 | 24.10 | 23.50 | 23.78 | -6.27 | -20.87% | 0.30 | 2 | 263 | 1.08 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 80.00 | 20.50 | 21.60 | 21.05 | 25.57 | 0.00 | 0.00% | 0.26 | 0 | 641 | 0.98 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 82.50 | 17.80 | 19.10 | 18.45 | 23.30 | 0.00 | 0.00% | 0.22 | 0 | 341 | 0.88 | 0.98 | 0.01 | -0.03 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 85.00 | 15.30 | 16.70 | 16.00 | 16.34 | -4.31 | -20.88% | 0.19 | 14 | 2,844 | 0.81 | 0.96 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 87.50 | 13.20 | 14.20 | 13.70 | 14.20 | +0.28 | +2.02% | 0.16 | 2 | 265 | 0.70 | 0.93 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 90.00 | 10.80 | 11.80 | 11.30 | 11.20 | -4.55 | -28.89% | 0.13 | 1 | 796 | 0.45 | 0.90 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 92.50 | 8.30 | 9.40 | 8.85 | 9.40 | -7.10 | -43.03% | 0.10 | 1 | 1,382 | 0.38 | 0.85 | 0.03 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 95.00 | 6.50 | 7.20 | 6.85 | 7.00 | -3.95 | -36.08% | 0.07 | 17 | 2,936 | 0.43 | 0.78 | 0.04 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 97.50 | 4.60 | 5.10 | 4.85 | 4.80 | -3.84 | -44.45% | 0.05 | 3 | 769 | 0.39 | 0.69 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 100.00 | 3.20 | 3.40 | 3.30 | 3.34 | -2.93 | -46.73% | 0.03 | 258 | 2,080 | 0.38 | 0.56 | 0.06 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 105.00 | 1.20 | 1.40 | 1.30 | 1.28 | -1.94 | -60.25% | 0.01 | 243 | 2,071 | 0.38 | 0.29 | 0.05 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 110.00 | 0.30 | 0.55 | 0.43 | 0.31 | -1.04 | -77.04% | 0.00 | 495 | 2,675 | 0.38 | 0.13 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 115.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.31 | -62.00% | 0.00 | 101 | 2,232 | 0.43 | 0.05 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.08 | -0.12 | -60.00% | 0.00 | 33 | 1,424 | 0.46 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 525 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/5/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 84 | 4.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 385 | 4.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 937 | 4.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 318 | 3.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 180 | 3.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/5/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 309 | 3.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/5/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 407 | 3.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,509 | 3.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 391 | 2.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 920 | 2.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/5/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,936 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/5/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 160 | 2,211 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 1,483 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 200 | 1,713 | 0.83 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 100 | 290 | 0.69 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 78 | 3,385 | 0.63 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 78 | 807 | 0.56 | -0.02 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 116 | 2,243 | 0.52 | -0.04 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 87.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 20 | 475 | 0.48 | -0.07 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.17 | +77.28% | 0.00 | 3 | 1,270 | 0.46 | -0.10 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 92.50 | 0.50 | 0.70 | 0.60 | 0.42 | +0.07 | +20.00% | 0.01 | 29 | 861 | 0.43 | -0.15 | 0.03 | -0.08 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 95.00 | 0.90 | 1.05 | 0.98 | 0.98 | +0.58 | +145.00% | 0.01 | 188 | 4,202 | 0.41 | -0.22 | 0.04 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 97.50 | 1.50 | 1.70 | 1.60 | 1.50 | +0.75 | +100.00% | 0.02 | 248 | 2,445 | 0.39 | -0.31 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 100.00 | 2.40 | 2.60 | 2.50 | 2.57 | +1.42 | +123.48% | 0.03 | 422 | 1,092 | 0.38 | -0.44 | 0.06 | -0.11 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 105.00 | 5.30 | 5.80 | 5.55 | 5.10 | +2.20 | +75.87% | 0.05 | 494 | 1,443 | 0.38 | -0.71 | 0.05 | -0.10 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 110.00 | 9.10 | 10.10 | 9.60 | 8.95 | +3.45 | +62.73% | 0.09 | 12 | 919 | 0.49 | -0.87 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 115.00 | 13.80 | 15.10 | 14.45 | 13.95 | +3.93 | +39.23% | 0.13 | 1 | 481 | 0.64 | -0.95 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 4:00:05 PM EST |
| 120.00 | 18.70 | 19.80 | 19.25 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 4:00:05 PM EST |
| 125.00 | 24.20 | 24.60 | 24.40 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 130.00 | 29.20 | 30.00 | 29.60 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 135.00 | 32.40 | 35.00 | 33.70 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST | |||
| 140.00 | 37.40 | 40.00 | 38.70 | 31.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:05 PM EST |
| 145.00 | 43.10 | 44.90 | 44.00 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:05 PM EST |