Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $77.85 as of 10/26/2026 2:06:43 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 | 48.60 | 49.90 | 49.25 | % | 1.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 32.50 | 46.10 | 47.40 | 46.75 | % | 1.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 35.00 | 43.70 | 44.90 | 44.30 | % | 1.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 37.50 | 41.20 | 42.40 | 41.80 | % | 1.11 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 40.00 | 38.70 | 39.80 | 39.25 | 51.70 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 42.50 | 36.20 | 37.50 | 36.85 | % | 0.87 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 45.00 | 33.70 | 35.00 | 34.35 | 47.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 47.50 | 31.20 | 32.60 | 31.90 | 44.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 50.00 | 28.70 | 30.10 | 29.40 | 42.80 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 52.50 | 26.30 | 27.60 | 26.95 | 39.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 55.00 | 23.80 | 25.20 | 24.50 | 36.53 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 10/26/2026 12:58:51 PM EST |
| 57.50 | 21.40 | 22.60 | 22.00 | 35.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 60.00 | 18.90 | 20.10 | 19.50 | 32.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.62 | 0.97 | 0.01 | -0.01 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 62.50 | 16.50 | 17.70 | 17.10 | 30.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 65.00 | 14.20 | 15.30 | 14.75 | 27.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.02 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 67.50 | 12.00 | 13.00 | 12.50 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.37 | 0.89 | 0.02 | -0.03 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 70.00 | 9.90 | 10.80 | 10.35 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.36 | 0.84 | 0.02 | -0.03 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 72.50 | 8.20 | 8.70 | 8.45 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.35 | 0.77 | 0.03 | -0.04 | 8/7/2026 | 10/26/2026 12:58:51 PM EST |
| 75.00 | 6.30 | 6.80 | 6.55 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.34 | 0.69 | 0.03 | -0.04 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 77.50 | 4.80 | 5.30 | 5.05 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.33 | 0.60 | 0.04 | -0.04 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 80.00 | 3.50 | 3.90 | 3.70 | 3.73 | +0.43 | +13.03% | 0.05 | 2 | 560 | 0.33 | 0.50 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 82.50 | 2.60 | 2.80 | 2.70 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1,006 | 0.32 | 0.40 | 0.04 | -0.04 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 85.00 | 1.65 | 2.05 | 1.85 | 1.90 | +0.27 | +16.57% | 0.02 | 2 | 547 | 0.32 | 0.31 | 0.04 | -0.03 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 87.50 | 1.05 | 1.30 | 1.18 | 1.28 | +0.18 | +16.37% | 0.01 | 4 | 2,040 | 0.32 | 0.23 | 0.03 | -0.03 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 90.00 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 872 | 0.32 | 0.17 | 0.03 | -0.02 | 10/22/2026 | 10/26/2026 12:58:51 PM EST |
| 92.50 | 0.45 | 0.70 | 0.58 | 0.57 | +0.02 | +3.64% | 0.01 | 14 | 257 | 0.33 | 0.12 | 0.02 | -0.02 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 95.00 | 0.25 | 0.55 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.33 | 0.09 | 0.02 | -0.02 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 97.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.34 | 0.06 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 0.34 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.43 | 0.02 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.46 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 12:58:51 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 12:58:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.53 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 12:58:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/26/2026 12:58:51 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/26/2026 12:58:51 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/26/2026 12:58:51 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/26/2026 12:58:51 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/26/2026 12:58:51 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/26/2026 12:58:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/26/2026 12:58:51 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/26/2026 12:58:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/26/2026 12:58:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.59 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/26/2026 12:58:51 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.60 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 10/26/2026 12:58:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.54 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/26/2026 12:58:51 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.41 | -0.03 | 0.01 | -0.01 | 10/16/2026 | 10/26/2026 12:58:51 PM EST |
| 62.50 | 0.15 | 0.40 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.40 | -0.05 | 0.01 | -0.02 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,447 | 0.37 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 67.50 | 0.50 | 0.75 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.37 | -0.11 | 0.02 | -0.03 | 10/22/2026 | 10/26/2026 12:58:51 PM EST |
| 70.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.23 | -19.50% | 0.01 | 13 | 964 | 0.36 | -0.16 | 0.02 | -0.03 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 72.50 | 1.30 | 1.65 | 1.48 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 982 | 0.35 | -0.23 | 0.03 | -0.04 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 75.00 | 2.10 | 2.35 | 2.23 | 2.15 | -0.40 | -15.69% | 0.03 | 2 | 1,700 | 0.35 | -0.31 | 0.03 | -0.04 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | 3.15 | -0.45 | -12.50% | 0.04 | 16 | 826 | 0.33 | -0.40 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 80.00 | 4.20 | 4.50 | 4.35 | 4.33 | -0.57 | -11.64% | 0.05 | 1 | 603 | 0.34 | -0.50 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 82.50 | 5.70 | 5.90 | 5.80 | 5.83 | -0.37 | -5.97% | 0.07 | 21 | 1,670 | 0.33 | -0.60 | 0.04 | -0.04 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 85.00 | 7.10 | 7.80 | 7.45 | 7.46 | -0.95 | -11.30% | 0.09 | 20 | 2,040 | 0.33 | -0.69 | 0.04 | -0.03 | 10/26/2026 | 10/26/2026 12:58:51 PM EST |
| 87.50 | 9.10 | 9.70 | 9.40 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 2,490 | 0.31 | -0.77 | 0.03 | -0.03 | 10/15/2026 | 10/26/2026 12:58:51 PM EST |
| 90.00 | 11.00 | 12.00 | 11.50 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 521 | 0.37 | -0.83 | 0.03 | -0.02 | 10/2/2026 | 10/26/2026 12:58:51 PM EST |
| 92.50 | 13.30 | 14.30 | 13.80 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.39 | -0.88 | 0.02 | -0.02 | 10/9/2026 | 10/26/2026 12:58:51 PM EST |
| 95.00 | 15.80 | 16.70 | 16.25 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 228 | 0.42 | -0.91 | 0.02 | -0.02 | 9/14/2026 | 10/26/2026 12:58:51 PM EST |
| 97.50 | 18.10 | 19.10 | 18.60 | 19.63 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.44 | -0.94 | 0.01 | -0.01 | 10/22/2026 | 10/26/2026 12:58:51 PM EST |
| 100.00 | 20.30 | 21.70 | 21.00 | 21.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | -0.96 | 0.01 | -0.01 | 10/22/2026 | 10/26/2026 12:58:51 PM EST |
| 105.00 | 25.20 | 27.30 | 26.25 | 27.03 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.63 | -0.98 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 110.00 | 30.10 | 31.80 | 30.95 | 32.01 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.61 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 12:58:51 PM EST |
| 115.00 | 35.10 | 37.40 | 36.25 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 120.00 | 40.10 | 42.40 | 41.25 | 32.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/26/2026 12:58:51 PM EST |
| 125.00 | 45.10 | 47.80 | 46.45 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 130.00 | 50.10 | 52.90 | 51.50 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 135.00 | 55.10 | 57.90 | 56.50 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST | |||
| 140.00 | 60.10 | 62.90 | 61.50 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/26/2026 12:58:51 PM EST |