Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $104.76 as of 5/22/2026 3:16:48 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 | 72.20 | 76.40 | 74.30 | % | 2.48 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 32.50 | 69.80 | 73.80 | 71.80 | % | 2.21 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 35.00 | 67.30 | 71.30 | 69.30 | % | 1.98 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 37.50 | 64.80 | 68.90 | 66.85 | % | 1.78 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 40.00 | 62.30 | 66.40 | 64.35 | % | 1.61 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 42.50 | 59.80 | 63.90 | 61.85 | % | 1.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 45.00 | 57.40 | 61.40 | 59.40 | 59.20 | 0.00 | 0.00% | 1.32 | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:53 PM EST |
| 47.50 | 54.80 | 59.00 | 56.90 | % | 1.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 50.00 | 52.40 | 56.40 | 54.40 | % | 1.09 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 52.50 | 49.80 | 54.00 | 51.90 | % | 0.99 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 55.00 | 47.40 | 51.50 | 49.45 | 37.79 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:53 PM EST |
| 57.50 | 44.90 | 49.00 | 46.95 | % | 0.82 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 60.00 | 42.40 | 46.40 | 44.40 | 41.10 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:53 PM EST |
| 62.50 | 39.70 | 44.00 | 41.85 | 36.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 37.30 | 41.50 | 39.40 | 33.89 | 0.00 | 0.00% | 0.61 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:53 PM EST |
| 67.50 | 36.30 | 38.00 | 37.15 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 70.00 | 33.60 | 35.50 | 34.55 | 33.97 | 0.00 | 0.00% | 0.49 | 0 | 48 | 1.12 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 72.50 | 31.20 | 33.10 | 32.15 | 23.30 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 28.60 | 30.60 | 29.60 | 30.80 | 0.00 | 0.00% | 0.39 | 0 | 249 | 0.98 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 77.50 | 26.50 | 27.70 | 27.10 | 26.60 | 0.00 | 0.00% | 0.35 | 0 | 265 | 0.81 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 24.30 | 25.10 | 24.70 | 24.55 | +1.53 | +6.65% | 0.31 | 6 | 653 | 0.72 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 82.50 | 21.50 | 23.00 | 22.25 | 30.45 | 0.00 | 0.00% | 0.27 | 0 | 342 | 0.74 | 0.97 | 0.01 | -0.03 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 19.10 | 20.20 | 19.65 | 19.24 | +0.54 | +2.89% | 0.23 | 1 | 2,878 | 0.61 | 0.95 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 87.50 | 16.70 | 18.00 | 17.35 | 13.92 | 0.00 | 0.00% | 0.20 | 0 | 265 | 0.60 | 0.93 | 0.01 | -0.04 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 90.00 | 14.30 | 15.60 | 14.95 | 14.40 | -1.80 | -11.12% | 0.17 | 1 | 814 | 0.54 | 0.91 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 92.50 | 12.00 | 13.20 | 12.60 | 12.68 | +0.63 | +5.23% | 0.14 | 5 | 1,402 | 0.33 | 0.87 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 95.00 | 10.10 | 10.90 | 10.50 | 10.60 | +1.00 | +10.42% | 0.11 | 5 | 3,020 | 0.36 | 0.83 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 97.50 | 8.30 | 8.80 | 8.55 | 8.48 | 0.00 | 0.00% | 0.09 | 0 | 779 | 0.36 | 0.77 | 0.03 | -0.07 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 100.00 | 6.40 | 6.90 | 6.65 | 6.60 | -0.60 | -8.34% | 0.07 | 59 | 2,137 | 0.35 | 0.70 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 105.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.60 | -14.29% | 0.03 | 595 | 1,702 | 0.33 | 0.51 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 110.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.40 | -19.05% | 0.02 | 569 | 3,181 | 0.33 | 0.31 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 115.00 | 0.75 | 1.05 | 0.90 | 0.77 | -0.13 | -14.45% | 0.01 | 26 | 2,016 | 0.34 | 0.18 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 120.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.07 | -16.67% | 0.00 | 20 | 1,231 | 0.35 | 0.09 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 125.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.38 | 0.04 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.07 | +43.75% | 0.00 | 3 | 96 | 0.47 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.50 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 82 | 3.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 383 | 3.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 935 | 2.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 314 | 2.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 180 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 309 | 2.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 405 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,509 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 391 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 920 | 1.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,936 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 2,217 | 0.67 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 0.84 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.77 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 77.50 | 0.10 | 0.50 | 0.30 | 0.12 | -0.33 | -73.34% | 0.00 | 11 | 323 | 0.63 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,240 | 0.52 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 82.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.23 | -56.10% | 0.00 | 3 | 811 | 0.47 | -0.03 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 2,244 | 0.47 | -0.05 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 87.50 | 0.20 | 0.50 | 0.35 | 0.40 | +0.04 | +11.12% | 0.00 | 1 | 470 | 0.44 | -0.07 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,263 | 0.42 | -0.09 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 92.50 | 0.55 | 0.85 | 0.70 | 0.68 | +0.03 | +4.62% | 0.01 | 4 | 821 | 0.40 | -0.13 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 95.00 | 0.85 | 1.25 | 1.05 | 0.90 | -0.02 | -2.18% | 0.01 | 40 | 4,212 | 0.39 | -0.17 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 97.50 | 1.30 | 1.50 | 1.40 | 1.43 | +0.18 | +14.40% | 0.01 | 17 | 2,449 | 0.36 | -0.23 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 100.00 | 1.95 | 2.10 | 2.03 | 2.01 | +0.11 | +5.79% | 0.02 | 33 | 1,021 | 0.35 | -0.30 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 105.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.10 | +2.57% | 0.04 | 16 | 1,059 | 0.34 | -0.49 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 110.00 | 7.10 | 7.50 | 7.30 | 6.77 | 0.00 | 0.00% | 0.07 | 0 | 732 | 0.35 | -0.69 | 0.04 | -0.07 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 115.00 | 10.80 | 11.80 | 11.30 | 12.55 | 0.00 | 0.00% | 0.10 | 0 | 405 | 0.40 | -0.82 | 0.03 | -0.05 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 120.00 | 15.40 | 16.60 | 16.00 | % | 0.13 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 125.00 | 20.30 | 21.60 | 20.95 | % | 0.17 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 130.00 | 25.00 | 26.90 | 25.95 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 135.00 | 28.70 | 32.70 | 30.70 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 140.00 | 33.80 | 37.70 | 35.75 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 145.00 | 38.80 | 42.10 | 40.45 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |