Options Chain for RIO TINTO PLC SPONSORED ADR (RIO) - $101.10 as of 8/9/2026 10:13:55 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 | 66.80 | 70.80 | 68.80 | % | 2.12 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 35.00 | 64.30 | 68.30 | 66.30 | % | 1.89 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 37.50 | 61.80 | 65.80 | 63.80 | % | 1.70 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 59.30 | 63.30 | 61.30 | % | 1.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 42.50 | 56.80 | 60.80 | 58.80 | % | 1.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 54.30 | 58.30 | 56.30 | % | 1.25 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 47.50 | 51.80 | 55.80 | 53.80 | % | 1.13 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 49.40 | 53.30 | 51.35 | % | 1.03 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 52.50 | 46.90 | 50.80 | 48.85 | % | 0.93 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 44.30 | 48.30 | 46.30 | 36.50 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 57.50 | 41.80 | 45.80 | 43.80 | % | 0.76 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 39.30 | 43.30 | 41.30 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 62.50 | 36.90 | 40.80 | 38.85 | 29.00 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 34.40 | 37.90 | 36.15 | 34.10 | 0.00 | 0.00% | 0.56 | 0 | 107 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 67.50 | 32.90 | 35.50 | 34.20 | 33.48 | 0.00 | 0.00% | 0.51 | 0 | 200 | 1.25 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 29.40 | 33.30 | 31.35 | 30.35 | 0.00 | 0.00% | 0.45 | 0 | 568 | 1.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 72.50 | 27.40 | 30.80 | 29.10 | 22.00 | 0.00 | 0.00% | 0.40 | 0 | 648 | 1.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 25.50 | 27.00 | 26.25 | 26.10 | 0.00 | 0.00% | 0.35 | 0 | 196 | 0.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 77.50 | 23.00 | 24.60 | 23.80 | 15.80 | 0.00 | 0.00% | 0.31 | 0 | 56 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 20.70 | 22.10 | 21.40 | 21.43 | -0.07 | -0.33% | 0.27 | 7 | 1,860 | 0.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 82.50 | 18.10 | 19.60 | 18.85 | 18.78 | +3.58 | +23.56% | 0.23 | 1 | 268 | 0.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 15.90 | 17.10 | 16.50 | 16.48 | +1.38 | +9.14% | 0.19 | 7 | 679 | 0.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 87.50 | 13.10 | 14.60 | 13.85 | 13.93 | -0.37 | -2.59% | 0.16 | 1 | 636 | 0.51 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 11.10 | 12.20 | 11.65 | 11.30 | +0.12 | +1.08% | 0.13 | 101 | 2,926 | 0.40 | 0.92 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 92.50 | 8.80 | 9.60 | 9.20 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 182 | 0.34 | 0.83 | 0.04 | -0.02 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 6.70 | 7.50 | 7.10 | 7.50 | +0.80 | +11.94% | 0.07 | 18 | 414 | 0.31 | 0.74 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 97.50 | 5.10 | 5.60 | 5.35 | 5.55 | +0.85 | +18.09% | 0.05 | 12 | 254 | 0.31 | 0.63 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.59 | +17.56% | 0.04 | 127 | 1,188 | 0.30 | 0.52 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 1.95 | 2.20 | 2.08 | 2.05 | +0.27 | +15.17% | 0.02 | 51 | 3,899 | 0.31 | 0.32 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.15 | +17.65% | 0.01 | 134 | 1,531 | 0.31 | 0.18 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.01 | -2.00% | 0.00 | 6 | 2,541 | 0.31 | 0.10 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.11 | -42.31% | 0.00 | 103 | 325 | 0.33 | 0.06 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,573 | 0.34 | 0.03 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 1,410 | 0.38 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 551 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 177 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 1,984 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 0.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 231 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 4 | 342 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.07 | -20.59% | 0.00 | 1 | 1,254 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 82.50 | 0.25 | 0.35 | 0.30 | 0.33 | -0.08 | -19.52% | 0.00 | 1 | 1,857 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 0.51 | -0.14 | -21.54% | 0.01 | 4 | 1,563 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 87.50 | 0.40 | 0.80 | 0.60 | 0.70 | -0.25 | -26.32% | 0.01 | 1 | 797 | 0.34 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.95 | 1.25 | 1.10 | 1.03 | -0.33 | -24.27% | 0.01 | 47 | 4,375 | 0.33 | -0.08 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 92.50 | 1.45 | 1.75 | 1.60 | 1.53 | -0.44 | -22.34% | 0.02 | 11 | 1,255 | 0.32 | -0.17 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 2.15 | 2.45 | 2.30 | 2.25 | -0.55 | -19.65% | 0.02 | 38 | 1,363 | 0.31 | -0.26 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 97.50 | 3.10 | 3.30 | 3.20 | 3.15 | -0.75 | -19.24% | 0.03 | 14 | 592 | 0.30 | -0.37 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 4.20 | 4.50 | 4.35 | 4.26 | -1.14 | -21.12% | 0.04 | 50 | 563 | 0.30 | -0.48 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 7.20 | 7.90 | 7.55 | 7.86 | 0.00 | 0.00% | 0.07 | 0 | 931 | 0.30 | -0.68 | 0.04 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 10.90 | 11.80 | 11.35 | 20.58 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.28 | -0.82 | 0.03 | -0.03 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 15.50 | 16.50 | 16.00 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.27 | -0.90 | 0.02 | -0.02 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 20.30 | 21.40 | 20.85 | 32.63 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.46 | -0.94 | 0.01 | -0.01 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 25.10 | 26.50 | 25.80 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 130.00 | 30.10 | 31.50 | 30.80 | 24.52 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.61 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 35.10 | 36.50 | 35.80 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 140.00 | 40.10 | 41.50 | 40.80 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 145.00 | 43.70 | 47.60 | 45.65 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 150.00 | 48.90 | 52.10 | 50.50 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 155.00 | 53.70 | 58.00 | 55.85 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 160.00 | 58.60 | 62.80 | 60.70 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 165.00 | 63.60 | 67.70 | 65.65 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |