Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $84.33 as of 5/6/2026 8:41:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 56.20 | 57.40 | 56.80 | % | 2.07 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 30.00 | 54.00 | 54.70 | 54.35 | % | 1.81 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 32.50 | 51.20 | 52.30 | 51.75 | % | 1.59 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 35.00 | 48.70 | 49.70 | 49.20 | % | 1.41 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 37.50 | 46.70 | 47.10 | 46.90 | % | 1.25 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 40.00 | 44.10 | 44.90 | 44.50 | % | 1.11 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 42.50 | 41.20 | 42.20 | 41.70 | % | 0.98 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 45.00 | 39.10 | 39.60 | 39.35 | % | 0.87 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 47.50 | 36.60 | 37.20 | 36.90 | % | 0.78 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 50.00 | 33.70 | 34.80 | 34.25 | % | 0.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 52.50 | 31.10 | 32.60 | 31.85 | 20.80 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:04 PM EST |
| 55.00 | 28.70 | 29.90 | 29.30 | 23.50 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.82 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 57.50 | 26.50 | 27.30 | 26.90 | 20.14 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 23.90 | 24.80 | 24.35 | 19.30 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 62.50 | 21.40 | 22.10 | 21.75 | 19.90 | +3.00 | +17.76% | 0.35 | 1 | 263 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 18.30 | 20.00 | 19.15 | 17.20 | +3.89 | +29.23% | 0.29 | 1 | 3,523 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 67.50 | 16.60 | 17.20 | 16.90 | 16.88 | +5.88 | +53.46% | 0.25 | 2 | 436 | 0.79 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 13.50 | 15.00 | 14.25 | 13.30 | +3.60 | +37.12% | 0.20 | 2 | 1,261 | 0.98 | 0.98 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 72.50 | 11.10 | 12.20 | 11.65 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 590 | 0.70 | 0.98 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 8.50 | 10.50 | 9.50 | 9.50 | +4.75 | +100.00% | 0.13 | 7 | 3,466 | 0.86 | 0.95 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 77.50 | 6.80 | 7.40 | 7.10 | 6.80 | +3.76 | +123.69% | 0.09 | 9 | 334 | 0.52 | 0.90 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 80.00 | 4.50 | 5.40 | 4.95 | 4.90 | +3.30 | +206.25% | 0.06 | 58 | 1,978 | 0.35 | 0.81 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 82.50 | 2.75 | 3.20 | 2.98 | 3.00 | +2.25 | +300.00% | 0.04 | 99 | 674 | 0.34 | 0.69 | 0.08 | -0.11 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 1.45 | 1.75 | 1.60 | 1.62 | +1.29 | +390.91% | 0.02 | 56 | 963 | 0.34 | 0.47 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 87.50 | 0.60 | 1.40 | 1.00 | 0.75 | +0.65 | +650.00% | 0.01 | 90 | 827 | 0.40 | 0.27 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 0.25 | 0.70 | 0.48 | 0.34 | +0.27 | +385.72% | 0.01 | 62 | 380 | 0.37 | 0.14 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.59 | 0.02 | 0.01 | -0.01 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 69 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 2 | 5.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 5.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 4.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 4.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10,612 | 3.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 484 | 2.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 496 | 2.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,336 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 40 | 914 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.89 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.65 | 0.38 | 0.18 | -0.01 | -5.27% | 0.01 | 4 | 478 | 0.68 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 494 | 0.69 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.26 | -0.24 | -48.00% | 0.00 | 12 | 3,104 | 0.56 | -0.05 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 77.50 | 0.15 | 0.50 | 0.33 | 0.39 | -0.79 | -66.95% | 0.00 | 11 | 600 | 0.45 | -0.10 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 80.00 | 0.30 | 0.65 | 0.48 | 0.70 | -1.70 | -70.84% | 0.01 | 13 | 340 | 0.37 | -0.19 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 82.50 | 0.95 | 1.20 | 1.08 | 1.35 | -2.75 | -67.08% | 0.01 | 62 | 154 | 0.36 | -0.31 | 0.08 | -0.11 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 2.05 | 2.35 | 2.20 | 2.45 | -3.65 | -59.84% | 0.03 | 2 | 5 | 0.36 | -0.53 | 0.09 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 87.50 | 3.70 | 4.60 | 4.15 | % | 0.05 | 0 | 0 | 0.44 | -0.73 | 0.07 | -0.09 | 5/6/2026 4:00:04 PM EST | |||
| 90.00 | 5.80 | 6.90 | 6.35 | % | 0.07 | 0 | 0 | 0.47 | -0.86 | 0.05 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 95.00 | 10.50 | 12.00 | 11.25 | % | 0.12 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 100.00 | 15.20 | 16.90 | 16.05 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 105.00 | 20.50 | 21.30 | 20.90 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |