Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $85.39 as of 1/7/2026 7:45:20 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 | 52.80 | 56.90 | 54.85 | 32.40 | 0.00 | 0.00% | 1.83 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/7/2026 3:59:58 PM EST |
| 32.50 | 50.40 | 54.60 | 52.50 | 40.20 | 0.00 | 0.00% | 1.62 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:58 PM EST |
| 35.00 | 47.80 | 51.90 | 49.85 | 33.00 | 0.00 | 0.00% | 1.42 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:58 PM EST |
| 37.50 | 45.30 | 49.40 | 47.35 | 33.26 | 0.00 | 0.00% | 1.26 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:58 PM EST |
| 40.00 | 42.90 | 46.80 | 44.85 | 29.25 | 0.00 | 0.00% | 1.12 | 0 | 39 | 3.90 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 3:59:58 PM EST |
| 42.50 | 40.40 | 44.30 | 42.35 | 19.95 | 0.00 | 0.00% | 1.00 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/7/2026 3:59:58 PM EST |
| 45.00 | 37.90 | 41.80 | 39.85 | 17.60 | 0.00 | 0.00% | 0.89 | 0 | 31 | 3.38 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 3:59:58 PM EST |
| 47.50 | 35.40 | 39.30 | 37.35 | 10.84 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 32.90 | 36.80 | 34.85 | 29.40 | 0.00 | 0.00% | 0.70 | 0 | 206 | 2.91 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 52.50 | 30.40 | 34.30 | 32.35 | 25.30 | 0.00 | 0.00% | 0.62 | 0 | 158 | 2.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 27.90 | 32.00 | 29.95 | 26.01 | 0.00 | 0.00% | 0.54 | 0 | 843 | 2.49 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 57.50 | 25.40 | 29.30 | 27.35 | 25.80 | 0.00 | 0.00% | 0.48 | 0 | 463 | 2.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 23.30 | 25.40 | 24.35 | 24.10 | 0.00 | 0.00% | 0.41 | 0 | 1,763 | 1.35 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 62.50 | 20.80 | 22.90 | 21.85 | 22.70 | 0.00 | 0.00% | 0.35 | 0 | 1,055 | 1.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 18.50 | 21.30 | 19.90 | 19.88 | -0.42 | -2.07% | 0.31 | 15 | 2,676 | 1.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 67.50 | 16.60 | 18.30 | 17.45 | 17.28 | -0.72 | -4.00% | 0.26 | 7 | 4,112 | 1.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 14.40 | 16.60 | 15.50 | 14.74 | -0.34 | -2.26% | 0.22 | 6 | 3,657 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 72.50 | 12.20 | 12.80 | 12.50 | 12.21 | -0.64 | -4.99% | 0.17 | 19 | 2,812 | 0.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 9.80 | 10.80 | 10.30 | 9.80 | -0.60 | -5.77% | 0.14 | 2 | 6,791 | 0.74 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 77.50 | 7.40 | 7.90 | 7.65 | 7.45 | -0.63 | -7.80% | 0.10 | 5 | 3,204 | 0.44 | 0.97 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 5.10 | 6.20 | 5.65 | 5.59 | -0.01 | -0.18% | 0.07 | 52 | 2,903 | 0.56 | 0.91 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 82.50 | 3.00 | 3.50 | 3.25 | 3.10 | -0.41 | -11.69% | 0.04 | 20 | 3,788 | 0.25 | 0.79 | 0.08 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 1.40 | 1.95 | 1.68 | 1.40 | -0.24 | -14.64% | 0.02 | 112 | 11,395 | 0.28 | 0.55 | 0.12 | -0.10 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 87.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.12 | -17.91% | 0.01 | 146 | 195 | 0.25 | 0.27 | 0.10 | -0.07 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 81 | 1,003 | 0.27 | 0.11 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 255 | 0.52 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 690 | 2.76 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1,097 | 4.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 2.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 1.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 1.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,332 | 1.22 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,105 | 1.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,562 | 1.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,336 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,124 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,856 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 2,619 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,788 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 6 | 1,213 | 0.46 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 0.38 | -0.03 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 26 | 606 | 0.33 | -0.09 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 82.50 | 0.20 | 0.65 | 0.43 | 0.60 | +0.14 | +30.44% | 0.01 | 81 | 494 | 0.26 | -0.21 | 0.08 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 1.35 | 1.60 | 1.48 | 1.55 | +0.30 | +24.00% | 0.02 | 23 | 252 | 0.23 | -0.45 | 0.12 | -0.10 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 87.50 | 2.40 | 3.50 | 2.95 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.39 | -0.73 | 0.10 | -0.07 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 4.80 | 6.60 | 5.70 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.89 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 9.80 | 11.50 | 10.65 | 34.03 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.92 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 13.50 | 17.20 | 15.35 | 28.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 18.30 | 22.20 | 20.25 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 110.00 | 23.30 | 27.20 | 25.25 | 43.49 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 3:59:58 PM EST |