Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $86.05 as of 9/21/2026 6:51:31 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 | 25.60 | 27.10 | 26.35 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 65.00 | 20.70 | 22.10 | 21.40 | 27.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/21/2026 4:00:09 PM EST |
| 70.00 | 15.90 | 16.70 | 16.30 | % | 0.23 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.02 | 9/21/2026 4:00:09 PM EST | |||
| 75.00 | 11.20 | 12.00 | 11.60 | 12.98 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.48 | 0.93 | 0.02 | -0.03 | 9/10/2026 | 9/21/2026 4:00:09 PM EST |
| 77.50 | 8.90 | 9.80 | 9.35 | % | 0.12 | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.04 | 9/21/2026 4:00:09 PM EST | |||
| 80.00 | 6.70 | 7.40 | 7.05 | 8.63 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.32 | 0.81 | 0.03 | -0.05 | 9/10/2026 | 9/21/2026 4:00:09 PM EST |
| 82.50 | 5.10 | 5.50 | 5.30 | 5.03 | 0.00 | 0.00% | 0.06 | 0 | 138 | 0.34 | 0.71 | 0.04 | -0.06 | 9/18/2026 | 9/21/2026 4:00:09 PM EST |
| 85.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.24 | +6.75% | 0.04 | 27 | 116 | 0.34 | 0.59 | 0.05 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 87.50 | 2.40 | 2.65 | 2.53 | 2.45 | -0.25 | -9.26% | 0.03 | 113 | 360 | 0.34 | 0.46 | 0.05 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 90.00 | 1.45 | 1.75 | 1.60 | 1.60 | -0.17 | -9.61% | 0.02 | 70 | 611 | 0.34 | 0.33 | 0.05 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 92.50 | 0.85 | 1.10 | 0.98 | 1.05 | -0.05 | -4.55% | 0.01 | 21 | 156 | 0.34 | 0.23 | 0.04 | -0.05 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 95.00 | 0.45 | 1.20 | 0.83 | 0.61 | -0.11 | -15.28% | 0.01 | 414 | 460 | 0.33 | 0.15 | 0.03 | -0.04 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 97.50 | 0.25 | 0.45 | 0.35 | 0.37 | +0.07 | +23.34% | 0.00 | 42 | 195 | 0.35 | 0.09 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 12 | 1,217 | 0.35 | 0.06 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 214 | 0.42 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.46 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/21/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 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 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 14 | 55 | 0.42 | -0.02 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.00 | 40 | 1,273 | 0.37 | -0.07 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 77.50 | 0.40 | 0.60 | 0.50 | 0.52 | -0.07 | -11.87% | 0.01 | 22 | 5 | 0.36 | -0.12 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 80.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.10 | -10.53% | 0.01 | 223 | 225 | 0.35 | -0.19 | 0.03 | -0.05 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 82.50 | 1.25 | 1.50 | 1.38 | 1.46 | -0.18 | -10.98% | 0.02 | 54 | 350 | 0.33 | -0.29 | 0.04 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 85.00 | 2.25 | 2.55 | 2.40 | 2.34 | -0.14 | -5.65% | 0.03 | 44 | 1,384 | 0.34 | -0.41 | 0.05 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 87.50 | 3.50 | 3.80 | 3.65 | 3.79 | -0.15 | -3.81% | 0.04 | 1 | 151 | 0.33 | -0.54 | 0.05 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 90.00 | 5.00 | 5.50 | 5.25 | 5.20 | -0.48 | -8.46% | 0.06 | 20 | 158 | 0.33 | -0.67 | 0.05 | -0.06 | 9/21/2026 | 9/21/2026 4:00:09 PM EST |
| 92.50 | 6.90 | 7.50 | 7.20 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.34 | -0.77 | 0.04 | -0.05 | 9/18/2026 | 9/21/2026 4:00:09 PM EST |
| 95.00 | 8.90 | 9.80 | 9.35 | 8.23 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.33 | -0.85 | 0.03 | -0.04 | 9/11/2026 | 9/21/2026 4:00:09 PM EST |
| 97.50 | 11.30 | 12.10 | 11.70 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 146 | 0.46 | -0.91 | 0.02 | -0.03 | 8/27/2026 | 9/21/2026 4:00:09 PM EST |
| 100.00 | 13.70 | 14.60 | 14.15 | % | 0.14 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 9/21/2026 4:00:09 PM EST | |||
| 105.00 | 18.20 | 19.70 | 18.95 | 11.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 8/24/2026 | 9/21/2026 4:00:09 PM EST |
| 110.00 | 23.20 | 24.30 | 23.75 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 115.00 | 26.90 | 30.30 | 28.60 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 120.00 | 31.80 | 35.20 | 33.50 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 125.00 | 36.90 | 40.40 | 38.65 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 130.00 | 41.80 | 45.40 | 43.60 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST | |||
| 135.00 | 46.80 | 50.20 | 48.50 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:09 PM EST |