Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $93.94 as of 8/21/2026 7:11:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.40 | 37.90 | 37.15 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 65.00 | 31.50 | 32.80 | 32.15 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 26.50 | 27.70 | 27.10 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 75.00 | 21.60 | 22.90 | 22.25 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 80.00 | 16.70 | 17.80 | 17.25 | % | 0.22 | 0 | 0 | 0.53 | 0.97 | 0.02 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 82.50 | 14.30 | 15.40 | 14.85 | % | 0.18 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 85.00 | 12.10 | 13.00 | 12.55 | 9.56 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.41 | 0.85 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 87.50 | 10.00 | 10.90 | 10.45 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 90.00 | 8.30 | 8.90 | 8.60 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.03 | 8/21/2026 4:00:05 PM EST | |||
| 92.50 | 6.80 | 7.30 | 7.05 | 6.85 | +2.05 | +42.71% | 0.08 | 3 | 26 | 0.38 | 0.62 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 5.50 | 5.90 | 5.70 | 5.67 | +2.17 | +62.00% | 0.06 | 63 | 2 | 0.37 | 0.54 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 97.50 | 4.30 | 4.70 | 4.50 | 4.30 | +1.45 | +50.88% | 0.05 | 6 | 1 | 0.37 | 0.46 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 3.50 | 4.10 | 3.80 | 3.50 | +1.41 | +67.47% | 0.04 | 1,130 | 5 | 0.37 | 0.39 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 2.00 | 2.25 | 2.13 | 1.85 | +0.75 | +68.19% | 0.02 | 9 | 1 | 0.37 | 0.26 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 110.00 | 1.15 | 1.45 | 1.30 | 1.25 | +0.55 | +78.58% | 0.01 | 1 | 1 | 0.38 | 0.17 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 115.00 | 0.65 | 0.95 | 0.80 | 0.60 | % | 0.01 | 1 | 0 | 0.38 | 0.10 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 120.00 | 0.35 | 0.50 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 125.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 130.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 135.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/21/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 65.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 0.15 | 0.45 | 0.30 | 0.20 | % | 0.00 | 45 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.01 | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST | |
| 80.00 | 0.70 | 0.90 | 0.80 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.03 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 82.50 | 1.00 | 1.25 | 1.13 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.09 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 1.45 | 1.70 | 1.58 | 1.55 | -0.56 | -26.54% | 0.02 | 2 | 3 | 0.36 | -0.15 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 87.50 | 2.05 | 2.30 | 2.18 | 2.25 | -0.55 | -19.65% | 0.02 | 1 | 52 | 0.36 | -0.23 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 2.80 | 3.00 | 2.90 | 2.92 | -0.88 | -23.16% | 0.03 | 6 | 18 | 0.35 | -0.30 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.50 | 3.70 | 4.10 | 3.90 | 3.80 | -1.20 | -24.00% | 0.04 | 29 | 11 | 0.35 | -0.38 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 4.90 | 5.20 | 5.05 | 5.06 | -1.54 | -23.34% | 0.05 | 25 | 5 | 0.34 | -0.46 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 97.50 | 6.30 | 6.60 | 6.45 | % | 0.07 | 0 | 0 | 0.34 | -0.54 | 0.03 | -0.04 | 8/21/2026 4:00:05 PM EST | |||
| 100.00 | 7.80 | 8.20 | 8.00 | % | 0.08 | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.04 | 8/21/2026 4:00:05 PM EST | |||
| 105.00 | 11.20 | 11.80 | 11.50 | % | 0.11 | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.03 | 8/21/2026 4:00:05 PM EST | |||
| 110.00 | 15.30 | 16.20 | 15.75 | % | 0.14 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.03 | 8/21/2026 4:00:05 PM EST | |||
| 115.00 | 19.70 | 20.90 | 20.30 | % | 0.18 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 120.00 | 24.60 | 25.70 | 25.15 | % | 0.21 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 125.00 | 29.30 | 30.70 | 30.00 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 130.00 | 34.30 | 35.60 | 34.95 | % | 0.27 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 135.00 | 39.20 | 40.60 | 39.90 | % | 0.30 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:05 PM EST |