Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $79.64 as of 4/24/2026 9:12:02 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 | 53.60 | 56.20 | 54.90 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 27.50 | 51.10 | 54.60 | 52.85 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 30.00 | 49.30 | 51.10 | 50.20 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 32.50 | 46.90 | 48.40 | 47.65 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 35.00 | 44.40 | 45.90 | 45.15 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 37.50 | 41.90 | 43.50 | 42.70 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 40.00 | 39.40 | 40.90 | 40.15 | % | 1.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 42.50 | 36.90 | 38.50 | 37.70 | % | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 45.00 | 34.50 | 36.00 | 35.25 | % | 0.78 | 0 | 7 | 1.07 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 47.50 | 32.00 | 33.80 | 32.90 | % | 0.69 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 50.00 | 29.30 | 31.30 | 30.30 | 27.50 | 0.00 | 0.00% | 0.61 | 0 | 35 | 0.97 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:39 PM EST |
| 52.50 | 27.10 | 28.60 | 27.85 | % | 0.53 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 55.00 | 24.60 | 25.90 | 25.25 | 14.50 | 0.00 | 0.00% | 0.46 | 0 | 32 | 0.71 | 0.97 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 3:59:39 PM EST |
| 57.50 | 22.20 | 23.50 | 22.85 | % | 0.40 | 0 | 835 | 0.66 | 0.96 | 0.01 | -0.02 | 4/24/2026 3:59:39 PM EST | |||
| 60.00 | 19.80 | 21.10 | 20.45 | 20.29 | +1.79 | +9.68% | 0.34 | 1 | 373 | 0.61 | 0.95 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 62.50 | 17.40 | 18.70 | 18.05 | 18.20 | 0.00 | 0.00% | 0.29 | 0 | 529 | 0.56 | 0.93 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:39 PM EST |
| 65.00 | 15.10 | 16.60 | 15.85 | 15.80 | 0.00 | 0.00% | 0.24 | 0 | 1,323 | 0.56 | 0.90 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 67.50 | 13.00 | 14.00 | 13.50 | 13.70 | +1.80 | +15.13% | 0.20 | 20 | 437 | 0.39 | 0.87 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 70.00 | 11.00 | 11.90 | 11.45 | 11.72 | 0.00 | 0.00% | 0.16 | 0 | 2,359 | 0.40 | 0.83 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 72.50 | 9.00 | 10.00 | 9.50 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 3,221 | 0.39 | 0.78 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 75.00 | 7.20 | 7.90 | 7.55 | 7.65 | +1.55 | +25.41% | 0.10 | 22 | 702 | 0.37 | 0.71 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 77.50 | 5.70 | 6.00 | 5.85 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.36 | 0.63 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 80.00 | 4.30 | 4.60 | 4.45 | 4.55 | -0.25 | -5.21% | 0.06 | 24 | 3,594 | 0.35 | 0.53 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 82.50 | 3.20 | 3.50 | 3.35 | 3.60 | +0.35 | +10.77% | 0.04 | 50 | 438 | 0.35 | 0.44 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 85.00 | 2.35 | 2.55 | 2.45 | 2.39 | -0.16 | -6.28% | 0.03 | 7 | 831 | 0.35 | 0.35 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 87.50 | 1.65 | 1.85 | 1.75 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.35 | 0.28 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 90.00 | 1.20 | 1.35 | 1.28 | 1.21 | -0.29 | -19.34% | 0.01 | 67 | 641 | 0.35 | 0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 95.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.05 | -6.67% | 0.01 | 1 | 110 | 0.37 | 0.13 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 100.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.08 | -17.78% | 0.00 | 6 | 45 | 0.38 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 21 | 0.39 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:39 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:39 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:39 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 34 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:39 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1,172 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:39 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:39 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1,537 | 0.79 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.75 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 3:59:39 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.69 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:39 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.56 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 2,422 | 0.50 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.49 | -0.04 | 0.01 | -0.02 | 4/15/2026 | 4/24/2026 3:59:39 PM EST |
| 60.00 | 0.20 | 0.60 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,699 | 0.50 | -0.05 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 3:59:39 PM EST |
| 62.50 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,391 | 0.45 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 65.00 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,733 | 0.44 | -0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 67.50 | 0.65 | 0.90 | 0.78 | 0.80 | +0.04 | +5.27% | 0.01 | 80 | 1,117 | 0.41 | -0.13 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 70.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.05 | -4.35% | 0.02 | 4 | 1,299 | 0.39 | -0.17 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 72.50 | 1.50 | 1.65 | 1.58 | 1.60 | +0.10 | +6.67% | 0.02 | 5 | 1,443 | 0.37 | -0.22 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 75.00 | 2.15 | 2.35 | 2.25 | 2.20 | +0.09 | +4.27% | 0.03 | 14 | 1,339 | 0.37 | -0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | 3.10 | +0.20 | +6.90% | 0.04 | 1 | 927 | 0.36 | -0.37 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 80.00 | 4.10 | 4.40 | 4.25 | 4.30 | +0.32 | +8.04% | 0.05 | 99 | 127 | 0.35 | -0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 82.50 | 5.50 | 5.80 | 5.65 | 5.60 | +0.20 | +3.71% | 0.07 | 29 | 598 | 0.35 | -0.56 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 85.00 | 6.80 | 7.70 | 7.25 | 9.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.65 | 0.04 | -0.04 | 4/8/2026 | 4/24/2026 3:59:39 PM EST |
| 87.50 | 8.70 | 9.60 | 9.15 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.03 | 4/24/2026 3:59:39 PM EST | |||
| 90.00 | 10.60 | 11.50 | 11.05 | % | 0.12 | 0 | 20 | 0.33 | -0.78 | 0.03 | -0.03 | 4/24/2026 3:59:39 PM EST | |||
| 95.00 | 15.00 | 16.10 | 15.55 | % | 0.16 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.02 | 4/24/2026 3:59:39 PM EST | |||
| 100.00 | 19.70 | 21.00 | 20.35 | % | 0.20 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 4/24/2026 3:59:39 PM EST | |||
| 105.00 | 24.30 | 26.00 | 25.15 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 110.00 | 29.40 | 31.00 | 30.20 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:39 PM EST | |||
| 115.00 | 33.90 | 36.60 | 35.25 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST |