Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $80.10 as of 12/23/2025 12:07:47 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 | 49.00 | 53.00 | 51.00 | 32.40 | 0.00 | 0.00% | 1.70 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 46.60 | 50.40 | 48.50 | 40.20 | 0.00 | 0.00% | 1.49 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 44.10 | 48.00 | 46.05 | 33.00 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 41.60 | 45.50 | 43.55 | 33.26 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 39.10 | 43.00 | 41.05 | 29.25 | 0.00 | 0.00% | 1.03 | 0 | 39 | 2.31 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 36.60 | 40.50 | 38.55 | 19.95 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 34.10 | 38.30 | 36.20 | 17.60 | 0.00 | 0.00% | 0.80 | 0 | 31 | 2.09 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 31.60 | 35.80 | 33.70 | 10.84 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 29.60 | 32.20 | 30.90 | 29.40 | 0.00 | 0.00% | 0.62 | 0 | 206 | 1.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 26.90 | 28.90 | 27.90 | 25.30 | 0.00 | 0.00% | 0.53 | 0 | 158 | 0.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 24.50 | 27.20 | 25.85 | 22.46 | 0.00 | 0.00% | 0.47 | 0 | 854 | 1.21 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 22.10 | 24.70 | 23.40 | 22.31 | 0.00 | 0.00% | 0.41 | 0 | 465 | 1.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 20.90 | 21.70 | 21.30 | 21.20 | +0.84 | +4.13% | 0.36 | 3 | 1,780 | 0.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 18.10 | 19.70 | 18.90 | 16.20 | 0.00 | 0.00% | 0.30 | 0 | 1,080 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 16.20 | 16.40 | 16.30 | 16.30 | +0.75 | +4.83% | 0.25 | 5 | 2,763 | 0.52 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 67.50 | 13.70 | 14.00 | 13.85 | 13.78 | +0.58 | +4.40% | 0.21 | 3 | 4,246 | 0.49 | 0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 11.30 | 11.50 | 11.40 | 11.35 | +1.06 | +10.31% | 0.16 | 21 | 4,023 | 0.37 | 0.96 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 72.50 | 8.80 | 9.10 | 8.95 | 9.00 | +1.10 | +13.93% | 0.12 | 11 | 2,928 | 0.31 | 0.92 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 6.50 | 6.70 | 6.60 | 6.58 | +0.83 | +14.44% | 0.09 | 13 | 7,128 | 0.26 | 0.85 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 77.50 | 4.30 | 4.50 | 4.40 | 4.37 | +0.72 | +19.73% | 0.06 | 281 | 3,595 | 0.24 | 0.75 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 2.45 | 2.55 | 2.50 | 2.55 | +0.55 | +27.50% | 0.03 | 166 | 2,571 | 0.22 | 0.61 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 82.50 | 1.15 | 1.25 | 1.20 | 1.20 | +0.25 | +26.32% | 0.01 | 130 | 3,459 | 0.21 | 0.39 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.07 | +14.00% | 0.01 | 219 | 11,390 | 0.22 | 0.19 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 41 | 905 | 0.24 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 244 | 0.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 1.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,332 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,105 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 5,551 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 1,345 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,095 | 0.46 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,853 | 0.37 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 2,612 | 0.35 | -0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 72.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 13 | 1,802 | 0.30 | -0.08 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.07 | -18.43% | 0.00 | 7 | 1,206 | 0.26 | -0.15 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 77.50 | 0.55 | 0.65 | 0.60 | 0.57 | -0.16 | -21.92% | 0.01 | 10 | 1,105 | 0.24 | -0.25 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 1.20 | 1.25 | 1.23 | 1.22 | -0.33 | -21.29% | 0.02 | 187 | 215 | 0.21 | -0.39 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 82.50 | 2.45 | 2.55 | 2.50 | 2.48 | -0.56 | -18.43% | 0.03 | 153 | 2 | 0.21 | -0.61 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 4.20 | 4.40 | 4.30 | 4.30 | -13.36 | -75.66% | 0.05 | 1 | 0 | 0.21 | -0.81 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 8.50 | 9.90 | 9.20 | 31.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 4/30/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 12.10 | 16.00 | 14.05 | 34.03 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 17.10 | 21.00 | 19.05 | 28.86 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 22.10 | 26.00 | 24.05 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 110.00 | 27.10 | 31.00 | 29.05 | 43.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:58:58 PM EST |