Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $84.40 as of 5/26/2026 5:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 26.20 | 27.40 | 26.80 | % | 0.45 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 5/26/2026 4:00:08 PM EST | |||
| 65.00 | 21.40 | 22.40 | 21.90 | % | 0.34 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 5/26/2026 4:00:08 PM EST | |||
| 70.00 | 16.70 | 17.90 | 17.30 | % | 0.25 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.03 | 5/26/2026 4:00:08 PM EST | |||
| 75.00 | 12.30 | 13.20 | 12.75 | 12.65 | +2.31 | +22.34% | 0.17 | 6 | 10 | 0.38 | 0.84 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 80.00 | 8.60 | 9.30 | 8.95 | 8.80 | +2.75 | +45.46% | 0.11 | 1 | 1 | 0.38 | 0.74 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 82.50 | 6.90 | 7.50 | 7.20 | 7.10 | +2.27 | +47.00% | 0.09 | 5 | 39 | 0.37 | 0.67 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 85.00 | 5.60 | 6.00 | 5.80 | 5.47 | +0.37 | +7.26% | 0.07 | 1 | 55 | 0.37 | 0.59 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 87.50 | 4.40 | 4.70 | 4.55 | 4.40 | +0.70 | +18.92% | 0.05 | 17 | 3 | 0.37 | 0.51 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 90.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.95 | +37.26% | 0.04 | 27 | 44 | 0.37 | 0.42 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 92.50 | 2.50 | 2.75 | 2.63 | 2.56 | +0.81 | +46.29% | 0.03 | 15 | 6 | 0.37 | 0.35 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 95.00 | 1.80 | 2.10 | 1.95 | 1.87 | +0.17 | +10.00% | 0.02 | 6 | 27 | 0.37 | 0.28 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 97.50 | 1.30 | 1.60 | 1.45 | 1.42 | +0.15 | +11.82% | 0.01 | 9 | 17 | 0.37 | 0.22 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 100.00 | 0.95 | 1.20 | 1.08 | 1.02 | -0.01 | -0.98% | 0.01 | 14 | 10 | 0.37 | 0.18 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 105.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 61 | 0.39 | 0.11 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 110.00 | 0.25 | 0.55 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.07 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.10 | 0.30 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.05 | 0.01 | -0.02 | 5/21/2026 | 5/26/2026 4:00:08 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.53 | -0.19 | -26.39% | 0.01 | 2 | 48 | 0.44 | -0.09 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 75.00 | 0.95 | 1.25 | 1.10 | 1.09 | -0.46 | -29.68% | 0.01 | 12 | 63 | 0.40 | -0.16 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 80.00 | 2.00 | 2.25 | 2.13 | 2.13 | -0.79 | -27.06% | 0.03 | 2 | 39 | 0.38 | -0.26 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 82.50 | 2.85 | 3.00 | 2.93 | 4.01 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.38 | -0.33 | 0.03 | -0.05 | 5/21/2026 | 5/26/2026 4:00:08 PM EST |
| 85.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.40 | -25.93% | 0.05 | 1 | 10 | 0.37 | -0.41 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 87.50 | 4.90 | 5.20 | 5.05 | 5.17 | +0.67 | +14.89% | 0.06 | 4 | 3 | 0.36 | -0.49 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 4:00:08 PM EST |
| 90.00 | 6.30 | 6.70 | 6.50 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.36 | -0.58 | 0.03 | -0.05 | 5/14/2026 | 5/26/2026 4:00:08 PM EST |
| 92.50 | 8.00 | 8.50 | 8.25 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.04 | 5/26/2026 4:00:08 PM EST | |||
| 95.00 | 9.80 | 10.50 | 10.15 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.04 | 5/26/2026 4:00:08 PM EST | |||
| 97.50 | 11.70 | 12.60 | 12.15 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.04 | 5/26/2026 4:00:08 PM EST | |||
| 100.00 | 14.00 | 14.80 | 14.40 | % | 0.14 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.03 | 5/26/2026 4:00:08 PM EST | |||
| 105.00 | 18.60 | 19.50 | 19.05 | % | 0.18 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 5/26/2026 4:00:08 PM EST | |||
| 110.00 | 23.40 | 24.30 | 23.85 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 5/26/2026 4:00:08 PM EST | |||
| 115.00 | 27.80 | 29.40 | 28.60 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 5/26/2026 4:00:08 PM EST | |||
| 120.00 | 31.50 | 35.60 | 33.55 | % | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 5/26/2026 4:00:08 PM EST | |||
| 125.00 | 38.00 | 39.40 | 38.70 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST | |||
| 130.00 | 42.40 | 45.10 | 43.75 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/26/2026 4:00:08 PM EST |