Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $83.72 as of 7/26/2026 8:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 56.60 | 60.80 | 58.70 | % | 2.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 27.50 | 54.10 | 58.30 | 56.20 | % | 2.04 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 30.00 | 51.60 | 55.80 | 53.70 | % | 1.79 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 32.50 | 49.10 | 53.30 | 51.20 | % | 1.58 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 35.00 | 46.70 | 50.80 | 48.75 | % | 1.39 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 37.50 | 44.20 | 48.30 | 46.25 | % | 1.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 40.00 | 41.70 | 45.80 | 43.75 | % | 1.09 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 42.50 | 39.20 | 43.40 | 41.30 | % | 0.97 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 45.00 | 36.70 | 40.90 | 38.80 | % | 0.86 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 47.50 | 34.20 | 38.40 | 36.30 | 30.55 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/24/2026 3:59:59 PM EST |
| 50.00 | 31.80 | 35.90 | 33.85 | 31.50 | 0.00 | 0.00% | 0.68 | 0 | 45 | 1.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/24/2026 3:59:59 PM EST |
| 52.50 | 29.30 | 33.50 | 31.40 | % | 0.60 | 0 | 42 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 55.00 | 26.80 | 31.00 | 28.90 | % | 0.53 | 0 | 111 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 57.50 | 24.40 | 28.50 | 26.45 | 36.10 | 0.00 | 0.00% | 0.46 | 0 | 177 | 0.84 | 0.99 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 23.40 | 25.00 | 24.20 | 20.70 | 0.00 | 0.00% | 0.40 | 0 | 119 | 0.79 | 0.97 | 0.01 | -0.01 | 7/9/2026 | 7/24/2026 3:59:59 PM EST |
| 62.50 | 21.00 | 22.50 | 21.75 | 18.42 | 0.00 | 0.00% | 0.35 | 0 | 453 | 0.71 | 0.95 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 65.00 | 18.30 | 21.30 | 19.80 | 29.30 | 0.00 | 0.00% | 0.30 | 0 | 460 | 0.61 | 0.93 | 0.01 | -0.01 | 6/2/2026 | 7/24/2026 3:59:59 PM EST |
| 67.50 | 16.30 | 17.40 | 16.85 | 14.73 | 0.00 | 0.00% | 0.25 | 0 | 72 | 0.47 | 0.90 | 0.01 | -0.02 | 6/29/2026 | 7/24/2026 3:59:59 PM EST |
| 70.00 | 14.00 | 14.90 | 14.45 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 5,676 | 0.43 | 0.87 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 72.50 | 11.90 | 12.70 | 12.30 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 893 | 0.42 | 0.82 | 0.02 | -0.03 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 75.00 | 9.90 | 10.60 | 10.25 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 1,877 | 0.41 | 0.77 | 0.02 | -0.03 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 77.50 | 8.10 | 8.60 | 8.35 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.39 | 0.71 | 0.03 | -0.03 | 7/9/2026 | 7/24/2026 3:59:59 PM EST |
| 80.00 | 6.50 | 6.90 | 6.70 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 160 | 0.39 | 0.63 | 0.03 | -0.04 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 82.50 | 5.10 | 5.50 | 5.30 | 5.25 | -0.45 | -7.90% | 0.06 | 5 | 529 | 0.38 | 0.55 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.05 | 3 | 2,900 | 0.37 | 0.47 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 87.50 | 2.85 | 3.10 | 2.98 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 522 | 0.37 | 0.38 | 0.03 | -0.04 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 2.05 | 2.35 | 2.20 | 2.15 | -0.15 | -6.53% | 0.02 | 1 | 2,422 | 0.37 | 0.31 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 92.50 | 1.50 | 1.70 | 1.60 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.37 | 0.24 | 0.03 | -0.03 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 95.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.10 | -7.70% | 0.01 | 6 | 1,154 | 0.37 | 0.19 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 97.50 | 0.75 | 0.95 | 0.85 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.37 | 0.15 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 100.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,509 | 0.40 | 0.12 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 105.00 | 0.25 | 0.50 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.39 | 0.07 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.41 | 0.05 | 0.01 | -0.01 | 6/24/2026 | 7/24/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.45 | 0.03 | 0.00 | -0.01 | 6/23/2026 | 7/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.02 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.51 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 7/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 38 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 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 | % | 0.04 | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 329 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 565 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:59 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 57.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.55 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.50 | -0.03 | 0.01 | -0.01 | 7/13/2026 | 7/24/2026 3:59:59 PM EST |
| 62.50 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.49 | -0.05 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.47 | -0.07 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 67.50 | 0.65 | 0.80 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.45 | -0.10 | 0.01 | -0.02 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 70.00 | 0.90 | 1.10 | 1.00 | 1.09 | +0.19 | +21.12% | 0.01 | 130 | 321 | 0.43 | -0.13 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 72.50 | 1.30 | 1.50 | 1.40 | 1.41 | -0.81 | -36.49% | 0.02 | 31 | 1,911 | 0.42 | -0.18 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 75.00 | 1.85 | 2.05 | 1.95 | 1.95 | -0.01 | -0.51% | 0.03 | 2 | 555 | 0.41 | -0.23 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 77.50 | 2.60 | 2.80 | 2.70 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1,477 | 0.41 | -0.29 | 0.03 | -0.03 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 80.00 | 3.50 | 3.80 | 3.65 | 3.80 | -1.06 | -21.82% | 0.05 | 3 | 755 | 0.40 | -0.37 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 82.50 | 4.60 | 7.00 | 5.80 | 4.80 | +0.60 | +14.29% | 0.07 | 103 | 1,401 | 0.48 | -0.45 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 85.00 | 5.40 | 8.30 | 6.85 | 6.30 | 0.00 | 0.00% | 0.08 | 4 | 378 | 0.45 | -0.53 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 87.50 | 5.70 | 9.90 | 7.80 | 9.85 | 0.00 | 0.00% | 0.09 | 0 | 175 | 0.39 | -0.62 | 0.03 | -0.04 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 90.00 | 7.50 | 11.60 | 9.55 | 10.80 | -1.35 | -11.12% | 0.11 | 0 | 1,689 | 0.39 | -0.69 | 0.03 | -0.03 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 92.50 | 9.40 | 13.60 | 11.50 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 220 | 0.39 | -0.76 | 0.03 | -0.03 | 7/8/2026 | 7/24/2026 3:59:59 PM EST |
| 95.00 | 11.50 | 15.70 | 13.60 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.39 | -0.81 | 0.02 | -0.03 | 6/25/2026 | 7/24/2026 3:59:59 PM EST |
| 97.50 | 13.80 | 17.90 | 15.85 | % | 0.16 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 100.00 | 16.10 | 20.20 | 18.15 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.44 | -0.88 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 3:59:59 PM EST |
| 105.00 | 20.80 | 25.00 | 22.90 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | -0.93 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 110.00 | 25.60 | 29.80 | 27.70 | % | 0.25 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 115.00 | 30.50 | 34.70 | 32.60 | % | 0.28 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 120.00 | 35.50 | 39.60 | 37.55 | % | 0.31 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 125.00 | 40.40 | 44.60 | 42.50 | % | 0.34 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 130.00 | 45.30 | 49.50 | 47.40 | % | 0.36 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 135.00 | 50.30 | 54.50 | 52.40 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST |