Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $76.82 as of 2/23/2026 4:11:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.90 | 24.10 | 22.50 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:59:01 PM EST | |||
| 60.00 | 16.10 | 18.60 | 17.35 | % | 0.29 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:59:01 PM EST | |||
| 65.00 | 12.50 | 13.70 | 13.10 | 12.70 | +2.40 | +23.31% | 0.20 | 1 | 3 | 0.53 | 0.94 | 0.02 | -0.01 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 67.50 | 9.60 | 11.30 | 10.45 | 7.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | 0.88 | 0.03 | -0.01 | 2/19/2026 | 2/23/2026 1:59:01 PM EST |
| 70.00 | 8.50 | 8.70 | 8.60 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.37 | 0.80 | 0.03 | -0.02 | 2/20/2026 | 2/23/2026 1:59:01 PM EST |
| 72.50 | 6.50 | 6.80 | 6.65 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.35 | 0.71 | 0.04 | -0.02 | 2/20/2026 | 2/23/2026 1:59:01 PM EST |
| 75.00 | 4.90 | 5.10 | 5.00 | 4.80 | +0.35 | +7.87% | 0.07 | 129 | 115 | 0.34 | 0.61 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 77.50 | 3.60 | 3.80 | 3.70 | 3.52 | +0.82 | +30.37% | 0.05 | 21 | 4 | 0.34 | 0.50 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 80.00 | 2.60 | 2.70 | 2.65 | 2.59 | +0.19 | +7.92% | 0.03 | 219 | 38 | 0.34 | 0.39 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 82.50 | 1.85 | 1.95 | 1.90 | 1.85 | +0.13 | +7.56% | 0.02 | 4 | 22 | 0.34 | 0.30 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 85.00 | 1.30 | 1.40 | 1.35 | 1.35 | 0.00 | 0.00% | 0.02 | 17 | 32 | 0.35 | 0.22 | 0.03 | -0.02 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 90.00 | 0.60 | 0.70 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.12 | 0.02 | -0.02 | 2/20/2026 | 2/23/2026 1:59:01 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.10 | +34.49% | 0.00 | 2 | 1 | 0.37 | 0.07 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.29 | % | 0.00 | 1 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 1:59:01 PM EST | |
| 105.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 2/23/2026 1:59:01 PM EST | |||
| 110.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/23/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.43 | -0.08 | -15.69% | 0.01 | 3 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 65.00 | 0.65 | 0.75 | 0.70 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.38 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/23/2026 1:59:01 PM EST |
| 67.50 | 0.95 | 1.05 | 1.00 | 1.05 | -0.29 | -21.65% | 0.01 | 7 | 1 | 0.37 | -0.12 | 0.03 | -0.01 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 70.00 | 1.40 | 1.50 | 1.45 | 1.60 | -0.31 | -16.23% | 0.02 | 11 | 2 | 0.35 | -0.20 | 0.03 | -0.02 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 72.50 | 2.05 | 2.20 | 2.13 | 2.32 | -0.78 | -25.17% | 0.03 | 6 | 1 | 0.34 | -0.29 | 0.04 | -0.02 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 75.00 | 3.00 | 3.20 | 3.10 | 3.30 | -0.61 | -15.61% | 0.04 | 451 | 23 | 0.34 | -0.39 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST |
| 77.50 | 4.20 | 4.40 | 4.30 | 4.53 | % | 0.06 | 7 | 0 | 0.33 | -0.50 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST | |
| 80.00 | 5.70 | 5.90 | 5.80 | 5.60 | % | 0.07 | 4 | 0 | 0.33 | -0.61 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:59:01 PM EST | |
| 82.50 | 7.40 | 7.70 | 7.55 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.04 | -0.03 | 2/23/2026 1:59:01 PM EST | |||
| 85.00 | 9.30 | 9.60 | 9.45 | % | 0.11 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.02 | 2/23/2026 1:59:01 PM EST | |||
| 90.00 | 13.40 | 14.10 | 13.75 | % | 0.15 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.02 | 2/23/2026 1:59:01 PM EST | |||
| 95.00 | 18.20 | 19.80 | 19.00 | % | 0.20 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.01 | 2/23/2026 1:59:01 PM EST | |||
| 100.00 | 22.90 | 24.80 | 23.85 | % | 0.24 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 2/23/2026 1:59:01 PM EST | |||
| 105.00 | 27.30 | 30.40 | 28.85 | % | 0.27 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/23/2026 1:59:01 PM EST | |||
| 110.00 | 32.10 | 35.50 | 33.80 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/23/2026 1:59:01 PM EST |