Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $69.82 as of 3/16/2026 7:11:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 43.40 | 47.30 | 45.35 | 50.26 | 0.00 | 0.00% | 1.81 | 0 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 27.50 | 40.90 | 44.80 | 42.85 | 19.59 | 0.00 | 0.00% | 1.56 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 3/16/2026 3:59:13 PM EST |
| 30.00 | 38.40 | 42.30 | 40.35 | % | 1.34 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:13 PM EST | |||
| 32.50 | 35.90 | 39.80 | 37.85 | 18.12 | 0.00 | 0.00% | 1.16 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/16/2026 3:59:13 PM EST |
| 35.00 | 33.40 | 37.30 | 35.35 | 19.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 3:59:13 PM EST |
| 37.50 | 30.90 | 34.80 | 32.85 | 37.76 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 40.00 | 28.40 | 32.30 | 30.35 | 35.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 42.50 | 26.40 | 29.50 | 27.95 | 32.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 45.00 | 24.30 | 25.80 | 25.05 | 31.11 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 47.50 | 22.20 | 23.40 | 22.80 | 28.05 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 50.00 | 19.70 | 20.80 | 20.25 | 26.10 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 52.50 | 17.10 | 18.50 | 17.80 | 23.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 55.00 | 14.70 | 16.10 | 15.40 | 21.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:13 PM EST |
| 57.50 | 12.00 | 13.60 | 12.80 | 11.75 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:13 PM EST |
| 60.00 | 10.20 | 10.80 | 10.50 | 9.70 | +0.22 | +2.33% | 0.17 | 3 | 54 | 1.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 62.50 | 7.30 | 8.40 | 7.85 | 6.72 | 0.00 | 0.00% | 0.13 | 0 | 84 | 1.08 | 0.98 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:13 PM EST |
| 65.00 | 5.30 | 5.90 | 5.60 | 5.69 | +1.69 | +42.25% | 0.09 | 1 | 65 | 0.83 | 0.92 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 67.50 | 3.10 | 3.60 | 3.35 | 2.95 | +0.47 | +18.96% | 0.05 | 14 | 34 | 0.54 | 0.78 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 70.00 | 1.55 | 1.75 | 1.65 | 1.60 | +0.45 | +39.13% | 0.02 | 63 | 186 | 0.50 | 0.55 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 72.50 | 0.55 | 0.70 | 0.63 | 0.70 | +0.23 | +48.94% | 0.01 | 13 | 511 | 0.49 | 0.29 | 0.09 | -0.16 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.04 | -19.05% | 0.00 | 8 | 2,007 | 0.46 | 0.12 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 442 | 0.71 | 0.04 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 11 | 2,833 | 0.68 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 16 | 1,202 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 648 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 83 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 244 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.15 | -0.40 | -72.73% | 0.04 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/16/2026 3:59:13 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/16/2026 3:59:13 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 26 | 6.12 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:13 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 121 | 4.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:13 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:13 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 400 | 3.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:13 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 614 | 2.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:13 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,911 | 2.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:13 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:13 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,906 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:13 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:13 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 38 | 2,642 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 2,129 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 62.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 849 | 0.77 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.24 | -44.45% | 0.00 | 1 | 1,068 | 0.66 | -0.08 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 67.50 | 0.45 | 0.65 | 0.55 | 0.50 | -0.70 | -58.34% | 0.01 | 90 | 2,245 | 0.54 | -0.22 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 70.00 | 1.20 | 1.50 | 1.35 | 1.52 | -0.88 | -36.67% | 0.02 | 140 | 1,154 | 0.52 | -0.45 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 72.50 | 2.70 | 2.90 | 2.80 | 2.80 | -1.33 | -32.21% | 0.04 | 14 | 2,473 | 0.50 | -0.71 | 0.09 | -0.16 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 75.00 | 4.80 | 5.20 | 5.00 | 5.32 | -0.78 | -12.79% | 0.07 | 34 | 391 | 0.58 | -0.88 | 0.05 | -0.09 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 77.50 | 7.10 | 7.50 | 7.30 | 7.21 | -1.84 | -20.34% | 0.09 | 8 | 2,128 | 0.76 | -0.96 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 80.00 | 9.60 | 10.00 | 9.80 | 11.15 | 0.00 | 0.00% | 0.12 | 0 | 1,800 | 0.93 | -0.99 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:13 PM EST |
| 82.50 | 11.70 | 12.80 | 12.25 | 12.85 | +3.25 | +33.86% | 0.15 | 1 | 23 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:13 PM EST |
| 85.00 | 14.30 | 15.30 | 14.80 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:13 PM EST |
| 87.50 | 16.70 | 17.80 | 17.25 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:13 PM EST |
| 90.00 | 19.00 | 20.90 | 19.95 | 15.76 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:13 PM EST |
| 95.00 | 24.20 | 26.70 | 25.45 | 14.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:13 PM EST |