Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $92.02 as of 8/20/2026 7:21:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 53.30 | 57.00 | 55.15 | % | 1.47 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 40.00 | 50.80 | 54.50 | 52.65 | % | 1.32 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 42.50 | 48.30 | 52.00 | 50.15 | % | 1.18 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 45.00 | 45.80 | 49.50 | 47.65 | % | 1.06 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 47.50 | 43.30 | 47.00 | 45.15 | % | 0.95 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 50.00 | 40.80 | 44.50 | 42.65 | 37.24 | 0.00 | 0.00% | 0.85 | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/19/2026 3:59:55 PM EST |
| 52.50 | 38.30 | 42.00 | 40.15 | % | 0.76 | 0 | 14 | 6.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 55.00 | 35.80 | 39.50 | 37.65 | 27.98 | 0.00 | 0.00% | 0.68 | 0 | 46 | 5.61 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/19/2026 3:59:55 PM EST |
| 57.50 | 33.30 | 37.00 | 35.15 | % | 0.61 | 0 | 8 | 5.22 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 60.00 | 30.80 | 34.50 | 32.65 | 27.45 | 0.00 | 0.00% | 0.54 | 0 | 70 | 4.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 62.50 | 28.30 | 32.00 | 30.15 | 28.75 | 0.00 | 0.00% | 0.48 | 0 | 30 | 4.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:55 PM EST |
| 65.00 | 25.90 | 29.50 | 27.70 | 23.60 | 0.00 | 0.00% | 0.43 | 0 | 259 | 4.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 67.50 | 23.60 | 27.00 | 25.30 | 18.40 | 0.00 | 0.00% | 0.37 | 0 | 74 | 3.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 3:59:55 PM EST |
| 70.00 | 20.90 | 24.30 | 22.60 | 22.15 | 0.00 | 0.00% | 0.32 | 0 | 99 | 2.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 72.50 | 18.30 | 22.00 | 20.15 | 15.86 | 0.00 | 0.00% | 0.28 | 0 | 160 | 3.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/19/2026 3:59:55 PM EST |
| 75.00 | 15.80 | 19.50 | 17.65 | 17.43 | 0.00 | 0.00% | 0.24 | 0 | 321 | 2.76 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 77.50 | 13.30 | 16.70 | 15.00 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 168 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 80.00 | 10.50 | 14.20 | 12.35 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 889 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 82.50 | 9.20 | 10.30 | 9.75 | 9.19 | 0.00 | 0.00% | 0.12 | 0 | 422 | 1.28 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 85.00 | 6.70 | 7.90 | 7.30 | 7.20 | +0.01 | +0.14% | 0.09 | 3 | 1,238 | 0.87 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 87.50 | 4.20 | 5.40 | 4.80 | 4.54 | 0.00 | 0.00% | 0.05 | 0 | 1,156 | 0.70 | 0.96 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 90.00 | 2.05 | 2.75 | 2.40 | 2.65 | +0.20 | +8.17% | 0.03 | 5 | 2,630 | 0.50 | 0.80 | 0.11 | -0.18 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 92.50 | 0.55 | 0.85 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 2 | 626 | 0.38 | 0.46 | 0.15 | -0.25 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 1,124 | 0.43 | 0.15 | 0.09 | -0.15 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 361 | 0.49 | 0.03 | 0.02 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 116 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/19/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/19/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/19/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/19/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/19/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/19/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/19/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/19/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/19/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 147 | 6.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/19/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 624 | 4.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 195 | 4.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/19/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 230 | 5.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 591 | 3.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 3.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 503 | 4.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 842 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 649 | 2.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,359 | 3.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,790 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,844 | 1.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,534 | 0.59 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.56 | -0.04 | 0.04 | -0.06 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.40 | -0.20 | 0.11 | -0.18 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 92.50 | 0.95 | 1.25 | 1.10 | 1.05 | -0.15 | -12.50% | 0.01 | 1,641 | 373 | 0.40 | -0.54 | 0.15 | -0.25 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 95.00 | 2.55 | 3.60 | 3.08 | 15.32 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.60 | -0.85 | 0.09 | -0.15 | 6/24/2026 | 8/19/2026 3:59:55 PM EST |
| 97.50 | 5.00 | 6.10 | 5.55 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.90 | -0.97 | 0.02 | -0.02 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 100.00 | 7.20 | 8.60 | 7.90 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 105.00 | 10.80 | 15.00 | 12.90 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 110.00 | 16.30 | 20.50 | 18.40 | 17.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 115.00 | 21.90 | 25.50 | 23.70 | 28.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 120.00 | 26.30 | 30.50 | 28.40 | 27.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 125.00 | 31.10 | 35.50 | 33.30 | % | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 130.00 | 36.30 | 40.50 | 38.40 | % | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST |