Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $81.71 as of 2/27/2026 7:11:44 AM 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 | 54.60 | 58.70 | 56.65 | 50.45 | 0.00 | 0.00% | 2.27 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:23 PM EST |
| 27.50 | 52.10 | 56.20 | 54.15 | 19.59 | 0.00 | 0.00% | 1.97 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 2/27/2026 3:59:23 PM EST |
| 30.00 | 49.60 | 53.70 | 51.65 | % | 1.72 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:23 PM EST | |||
| 32.50 | 47.10 | 51.20 | 49.15 | 18.12 | 0.00 | 0.00% | 1.51 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 2/27/2026 3:59:23 PM EST |
| 35.00 | 44.60 | 48.70 | 46.65 | 19.00 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/27/2026 3:59:23 PM EST |
| 37.50 | 42.10 | 46.20 | 44.15 | 17.20 | 0.00 | 0.00% | 1.18 | 0 | 5 | 3.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 2/27/2026 3:59:23 PM EST |
| 40.00 | 39.60 | 43.70 | 41.65 | 17.60 | 0.00 | 0.00% | 1.04 | 0 | 31 | 2.92 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/27/2026 3:59:23 PM EST |
| 42.50 | 37.10 | 41.20 | 39.15 | 7.10 | 0.00 | 0.00% | 0.92 | 0 | 40 | 2.72 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 2/27/2026 3:59:23 PM EST |
| 45.00 | 34.70 | 38.70 | 36.70 | 15.85 | 0.00 | 0.00% | 0.82 | 0 | 8 | 2.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/27/2026 3:59:23 PM EST |
| 47.50 | 32.20 | 36.20 | 34.20 | 26.50 | 0.00 | 0.00% | 0.72 | 0 | 53 | 2.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:23 PM EST |
| 50.00 | 29.70 | 33.30 | 31.50 | 31.90 | 0.00 | 0.00% | 0.63 | 0 | 256 | 2.07 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 52.50 | 28.40 | 31.20 | 29.80 | 29.00 | +6.60 | +29.47% | 0.57 | 15 | 604 | 2.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 55.00 | 24.90 | 28.30 | 26.60 | 27.10 | 0.00 | 0.00% | 0.48 | 0 | 1,336 | 1.76 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 57.50 | 22.60 | 25.80 | 24.20 | 18.12 | 0.00 | 0.00% | 0.42 | 0 | 1,595 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:23 PM EST |
| 60.00 | 21.10 | 22.30 | 21.70 | 21.40 | +1.65 | +8.36% | 0.36 | 11 | 3,034 | 1.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 62.50 | 18.90 | 19.30 | 19.10 | 20.10 | +0.10 | +0.50% | 0.31 | 1 | 1,745 | 0.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 65.00 | 16.30 | 17.30 | 16.80 | 17.26 | +2.13 | +14.08% | 0.26 | 2 | 1,812 | 0.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 67.50 | 13.50 | 14.80 | 14.15 | 14.28 | -0.16 | -1.11% | 0.21 | 2 | 366 | 0.87 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 70.00 | 11.00 | 11.90 | 11.45 | 11.79 | +0.99 | +9.17% | 0.16 | 12 | 1,687 | 0.66 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 72.50 | 8.70 | 9.90 | 9.30 | 9.18 | +1.33 | +16.95% | 0.13 | 6 | 466 | 0.67 | 0.98 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 75.00 | 6.70 | 7.00 | 6.85 | 7.00 | +1.50 | +27.28% | 0.09 | 7 | 1,845 | 0.42 | 0.88 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 77.50 | 4.50 | 4.90 | 4.70 | 5.00 | +0.82 | +19.62% | 0.06 | 30 | 298 | 0.38 | 0.73 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | 3.17 | +0.32 | +11.23% | 0.04 | 29 | 1,659 | 0.37 | 0.57 | 0.06 | -0.04 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 82.50 | 1.75 | 2.00 | 1.88 | 2.01 | +0.30 | +17.55% | 0.02 | 28 | 877 | 0.35 | 0.41 | 0.06 | -0.05 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 85.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.15 | +15.00% | 0.01 | 30 | 643 | 0.36 | 0.28 | 0.05 | -0.04 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 87.50 | 0.60 | 0.75 | 0.68 | 0.68 | +0.04 | +6.25% | 0.01 | 35 | 19 | 0.37 | 0.18 | 0.04 | -0.04 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 90.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.09 | +25.00% | 0.01 | 31 | 227 | 0.39 | 0.12 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 19 | 88 | 0.42 | 0.04 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:23 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/27/2026 3:59:23 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 2/27/2026 3:59:23 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 2/27/2026 3:59:23 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 2/27/2026 3:59:23 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:23 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:23 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:23 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 3:59:23 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 614 | 1.22 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,911 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:23 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,915 | 0.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:23 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.84 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 10 | 2,522 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 2,138 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:23 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 1,014 | 0.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.21 | -0.03 | -12.50% | 0.00 | 2,005 | 3,529 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.37 | -0.10 | -21.28% | 0.00 | 8 | 1,045 | 0.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 72.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.15 | -21.43% | 0.01 | 11 | 3,478 | 0.39 | -0.01 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 75.00 | 0.85 | 1.15 | 1.00 | 0.93 | -0.22 | -19.13% | 0.01 | 22 | 333 | 0.39 | -0.12 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 77.50 | 0.95 | 1.75 | 1.35 | 1.70 | -0.35 | -17.08% | 0.02 | 2,011 | 216 | 0.37 | -0.27 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 80.00 | 2.55 | 2.80 | 2.68 | 2.64 | -0.38 | -12.59% | 0.03 | 611 | 1,126 | 0.37 | -0.43 | 0.06 | -0.04 | 2/27/2026 | 2/27/2026 3:59:23 PM EST |
| 82.50 | 4.00 | 4.30 | 4.15 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.37 | -0.59 | 0.06 | -0.05 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 85.00 | 5.70 | 6.00 | 5.85 | 5.56 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.37 | -0.72 | 0.05 | -0.04 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 87.50 | 7.70 | 8.10 | 7.90 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | -0.82 | 0.04 | -0.04 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 90.00 | 9.90 | 12.00 | 10.95 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | -0.88 | 0.03 | -0.03 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |
| 95.00 | 14.70 | 15.50 | 15.10 | 14.52 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | -0.96 | 0.01 | -0.01 | 2/25/2026 | 2/27/2026 3:59:23 PM EST |