Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $76.28 as of 4/30/2026 7:21:30 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 | 52.40 | 55.70 | 54.05 | % | 2.16 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 27.50 | 49.90 | 53.50 | 51.70 | % | 1.88 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 30.00 | 48.50 | 50.60 | 49.55 | % | 1.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 32.50 | 46.00 | 48.10 | 47.05 | % | 1.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 35.00 | 43.60 | 45.60 | 44.60 | % | 1.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 37.50 | 41.10 | 43.10 | 42.10 | % | 1.12 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 40.00 | 38.60 | 40.30 | 39.45 | % | 0.99 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 42.50 | 36.10 | 38.20 | 37.15 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 45.00 | 33.60 | 35.30 | 34.45 | % | 0.77 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 47.50 | 31.20 | 33.20 | 32.20 | % | 0.68 | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 50.00 | 28.70 | 30.40 | 29.55 | 27.50 | 0.00 | 0.00% | 0.59 | 0 | 35 | 0.94 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/30/2026 1:59:02 PM EST |
| 52.50 | 26.20 | 28.00 | 27.10 | % | 0.52 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 55.00 | 23.80 | 25.20 | 24.50 | 14.50 | 0.00 | 0.00% | 0.45 | 0 | 32 | 0.66 | 0.97 | 0.00 | -0.02 | 3/24/2026 | 4/30/2026 1:59:02 PM EST |
| 57.50 | 21.40 | 22.80 | 22.10 | % | 0.38 | 0 | 835 | 0.62 | 0.97 | 0.01 | -0.02 | 4/30/2026 1:59:02 PM EST | |||
| 60.00 | 19.00 | 20.40 | 19.70 | 20.29 | 0.00 | 0.00% | 0.33 | 0 | 373 | 0.55 | 0.95 | 0.01 | -0.02 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 62.50 | 16.80 | 17.80 | 17.30 | 17.20 | +1.30 | +8.18% | 0.28 | 1 | 528 | 0.51 | 0.93 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 65.00 | 14.30 | 15.60 | 14.95 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 1,323 | 0.48 | 0.90 | 0.01 | -0.03 | 4/23/2026 | 4/30/2026 1:59:02 PM EST |
| 67.50 | 12.50 | 13.20 | 12.85 | 11.28 | 0.00 | 0.00% | 0.19 | 0 | 431 | 0.40 | 0.87 | 0.02 | -0.03 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 70.00 | 10.20 | 11.00 | 10.60 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 2,359 | 0.37 | 0.83 | 0.02 | -0.04 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 72.50 | 8.60 | 9.00 | 8.80 | 8.80 | +1.40 | +18.92% | 0.12 | 6 | 3,219 | 0.37 | 0.77 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 75.00 | 6.80 | 7.20 | 7.00 | 5.94 | +0.54 | +10.00% | 0.09 | 3 | 725 | 0.37 | 0.69 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 77.50 | 5.20 | 5.60 | 5.40 | 3.92 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.36 | 0.60 | 0.04 | -0.04 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 80.00 | 3.90 | 4.30 | 4.10 | 3.89 | +0.99 | +34.14% | 0.05 | 76 | 3,610 | 0.35 | 0.50 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 82.50 | 2.90 | 3.20 | 3.05 | 3.00 | +1.06 | +54.64% | 0.04 | 6,634 | 1,017 | 0.35 | 0.41 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 85.00 | 2.00 | 2.30 | 2.15 | 2.15 | +0.75 | +53.58% | 0.03 | 44 | 1,519 | 0.35 | 0.32 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 87.50 | 1.35 | 1.70 | 1.53 | 1.40 | +0.40 | +40.00% | 0.02 | 1 | 79 | 0.35 | 0.25 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 90.00 | 0.90 | 1.10 | 1.00 | 0.97 | +0.29 | +42.65% | 0.01 | 1 | 1,940 | 0.35 | 0.18 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 95.00 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.36 | 0.10 | 0.02 | -0.02 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.38 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 21 | 0.41 | 0.02 | 0.01 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:02 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 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:02 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:59:02 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1,172 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 1:59:02 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1,537 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.83 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/30/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.78 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/30/2026 1:59:02 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.55 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/30/2026 1:59:02 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 0.52 | -0.03 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 57.50 | 0.10 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.52 | -0.03 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,689 | 0.50 | -0.05 | 0.01 | -0.02 | 4/27/2026 | 4/30/2026 1:59:02 PM EST |
| 62.50 | 0.25 | 0.55 | 0.40 | 0.38 | -0.12 | -24.00% | 0.01 | 1 | 1,392 | 0.46 | -0.07 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,747 | 0.42 | -0.10 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 67.50 | 0.65 | 0.95 | 0.80 | 0.80 | -0.02 | -2.44% | 0.01 | 4 | 1,126 | 0.41 | -0.13 | 0.02 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 70.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.10 | -8.70% | 0.02 | 1 | 1,310 | 0.39 | -0.17 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 72.50 | 1.40 | 1.70 | 1.55 | 1.58 | -0.47 | -22.93% | 0.02 | 8 | 1,460 | 0.38 | -0.23 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 75.00 | 2.10 | 2.35 | 2.23 | 2.24 | -0.46 | -17.04% | 0.03 | 6 | 2,839 | 0.37 | -0.31 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 77.50 | 3.00 | 3.30 | 3.15 | 3.61 | 0.00 | 0.00% | 0.04 | 0 | 1,030 | 0.36 | -0.40 | 0.04 | -0.04 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 80.00 | 4.10 | 4.40 | 4.25 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 245 | 0.35 | -0.50 | 0.04 | -0.04 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 82.50 | 5.60 | 5.90 | 5.75 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 594 | 0.35 | -0.59 | 0.04 | -0.04 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 85.00 | 7.20 | 7.50 | 7.35 | 9.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | -0.68 | 0.04 | -0.04 | 4/8/2026 | 4/30/2026 1:59:02 PM EST |
| 87.50 | 9.00 | 9.70 | 9.35 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.03 | 4/30/2026 1:59:02 PM EST | |||
| 90.00 | 11.10 | 12.00 | 11.55 | % | 0.13 | 0 | 20 | 0.34 | -0.82 | 0.03 | -0.03 | 4/30/2026 1:59:02 PM EST | |||
| 95.00 | 15.60 | 16.80 | 16.20 | % | 0.17 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 4/30/2026 1:59:02 PM EST | |||
| 100.00 | 20.40 | 21.80 | 21.10 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 105.00 | 24.50 | 26.80 | 25.65 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 110.00 | 29.40 | 32.70 | 31.05 | % | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 115.00 | 34.30 | 37.00 | 35.65 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST |