Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $102.75 as of 9/3/2026 3:22:56 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 | 69.40 | 72.20 | 70.80 | % | 2.18 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 35.00 | 67.00 | 69.80 | 68.40 | % | 1.95 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 37.50 | 64.70 | 67.20 | 65.95 | % | 1.76 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 40.00 | 62.10 | 64.80 | 63.45 | % | 1.59 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 42.50 | 59.70 | 61.40 | 60.55 | % | 1.42 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 45.00 | 56.80 | 59.80 | 58.30 | % | 1.30 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 47.50 | 54.80 | 56.90 | 55.85 | % | 1.18 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 50.00 | 52.00 | 54.10 | 53.05 | 52.93 | 0.00 | 0.00% | 1.06 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 52.50 | 49.50 | 52.10 | 50.80 | % | 0.97 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 55.00 | 46.80 | 49.10 | 47.95 | 43.13 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 57.50 | 43.60 | 47.30 | 45.45 | 40.62 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 60.00 | 42.10 | 43.90 | 43.00 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 62.50 | 39.80 | 41.60 | 40.70 | 39.90 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 65.00 | 37.00 | 39.50 | 38.25 | 31.53 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 4:00:04 PM EST |
| 67.50 | 34.40 | 37.30 | 35.85 | 29.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 70.00 | 32.40 | 34.00 | 33.20 | 35.13 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:04 PM EST |
| 72.50 | 29.80 | 31.10 | 30.45 | 25.03 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 75.00 | 27.40 | 28.60 | 28.00 | 27.65 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:04 PM EST |
| 77.50 | 24.80 | 26.10 | 25.45 | 20.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 80.00 | 22.50 | 23.60 | 23.05 | 24.10 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 82.50 | 20.00 | 21.10 | 20.55 | 16.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 85.00 | 17.50 | 18.70 | 18.10 | 17.81 | 0.00 | 0.00% | 0.21 | 0 | 143 | 0.75 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 87.50 | 15.00 | 16.20 | 15.60 | 12.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 9/3/2026 4:00:04 PM EST |
| 90.00 | 12.60 | 13.70 | 13.15 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 948 | 0.58 | 0.98 | 0.01 | -0.02 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 92.50 | 10.20 | 11.30 | 10.75 | 11.00 | +0.10 | +0.92% | 0.12 | 5 | 148 | 0.51 | 0.95 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 95.00 | 7.90 | 8.80 | 8.35 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 402 | 0.42 | 0.90 | 0.03 | -0.05 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 97.50 | 5.70 | 6.40 | 6.05 | 6.14 | -0.66 | -9.71% | 0.06 | 1 | 334 | 0.27 | 0.82 | 0.04 | -0.07 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 100.00 | 3.90 | 4.40 | 4.15 | 4.00 | -0.20 | -4.77% | 0.04 | 9 | 1,584 | 0.28 | 0.71 | 0.06 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 105.00 | 1.50 | 1.70 | 1.60 | 1.45 | -0.15 | -9.38% | 0.02 | 34 | 4,136 | 0.29 | 0.39 | 0.06 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.00 | 23 | 2,294 | 0.30 | 0.18 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.06 | -26.09% | 0.00 | 1 | 2,746 | 0.31 | 0.08 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.39 | 0.02 | 0.01 | -0.02 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,467 | 0.54 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 116 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/3/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/3/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 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 | 2.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/3/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 4.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/3/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 3.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/3/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 551 | 3.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 249 | 2.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/3/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 247 | 2.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/3/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 270 | 2.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/3/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,985 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 1,791 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 1,743 | 0.47 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 87.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 824 | 0.44 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 3 | 4,446 | 0.41 | -0.02 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 92.50 | 0.10 | 0.35 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.36 | -0.05 | 0.02 | -0.04 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.07 | -15.91% | 0.00 | 8 | 1,459 | 0.33 | -0.10 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 97.50 | 0.50 | 0.80 | 0.65 | 0.75 | -0.09 | -10.72% | 0.01 | 7 | 1,194 | 0.31 | -0.18 | 0.04 | -0.07 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 100.00 | 1.05 | 1.30 | 1.18 | 1.25 | -0.07 | -5.31% | 0.01 | 38 | 1,102 | 0.29 | -0.29 | 0.06 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 105.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.10 | -2.71% | 0.03 | 8 | 1,313 | 0.29 | -0.61 | 0.06 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 110.00 | 7.10 | 8.00 | 7.55 | 7.10 | -0.70 | -8.98% | 0.07 | 1 | 241 | 0.40 | -0.82 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 115.00 | 11.70 | 12.80 | 12.25 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.50 | -0.92 | 0.02 | -0.04 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 120.00 | 16.70 | 17.70 | 17.20 | 32.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.02 | 7/17/2026 | 9/3/2026 4:00:04 PM EST |
| 125.00 | 21.10 | 22.90 | 22.00 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 130.00 | 25.30 | 28.40 | 26.85 | 24.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/3/2026 4:00:04 PM EST |
| 135.00 | 30.50 | 33.30 | 31.90 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 140.00 | 35.30 | 38.30 | 36.80 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 145.00 | 40.30 | 43.60 | 41.95 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 150.00 | 45.90 | 48.40 | 47.15 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 155.00 | 50.30 | 52.90 | 51.60 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 160.00 | 55.30 | 58.10 | 56.70 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 165.00 | 61.20 | 63.10 | 62.15 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST |