Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $80.23 as of 7/8/2026 12:22:34 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 | 18.00 | 19.10 | 18.55 | 22.88 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:05 PM EST |
| 65.00 | 13.00 | 13.90 | 13.45 | % | 0.21 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/8/2026 4:00:05 PM EST | |||
| 70.00 | 8.20 | 9.00 | 8.60 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.65 | 0.93 | 0.02 | -0.06 | 7/2/2026 | 7/8/2026 4:00:05 PM EST |
| 72.50 | 5.90 | 6.70 | 6.30 | % | 0.09 | 0 | 0 | 0.57 | 0.86 | 0.04 | -0.08 | 7/8/2026 4:00:05 PM EST | |||
| 75.00 | 4.00 | 4.60 | 4.30 | 3.47 | -5.03 | -59.18% | 0.06 | 11 | 19 | 0.44 | 0.75 | 0.06 | -0.10 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 77.50 | 2.40 | 2.70 | 2.55 | 2.00 | % | 0.03 | 1 | 0 | 0.42 | 0.59 | 0.08 | -0.11 | 7/8/2026 | 7/8/2026 4:00:05 PM EST | |
| 80.00 | 1.20 | 1.35 | 1.28 | 1.40 | -1.10 | -44.00% | 0.02 | 7 | 104 | 0.39 | 0.38 | 0.08 | -0.10 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 82.50 | 0.45 | 0.65 | 0.55 | 0.63 | -0.77 | -55.00% | 0.01 | 11 | 1,798 | 0.38 | 0.21 | 0.06 | -0.08 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 85.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.25 | -45.46% | 0.00 | 95 | 1,100 | 0.41 | 0.11 | 0.04 | -0.05 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 87.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 64 | 409 | 0.43 | 0.06 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 23 | 592 | 0.47 | 0.03 | 0.01 | -0.02 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 637 | 0.65 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 1,083 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/8/2026 4:00:05 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.22 | +0.12 | +120.00% | 0.00 | 10 | 131 | 0.47 | -0.07 | 0.02 | -0.06 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 72.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.01 | 42 | 5 | 0.47 | -0.14 | 0.04 | -0.08 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 75.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.20 | +36.37% | 0.01 | 6 | 648 | 0.43 | -0.25 | 0.06 | -0.10 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 77.50 | 1.50 | 1.65 | 1.58 | 1.50 | +0.48 | +47.06% | 0.02 | 5 | 100 | 0.41 | -0.41 | 0.08 | -0.11 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 80.00 | 2.65 | 2.95 | 2.80 | 3.32 | +1.27 | +61.96% | 0.03 | 493 | 848 | 0.39 | -0.62 | 0.08 | -0.10 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 82.50 | 4.40 | 4.90 | 4.65 | 4.65 | +1.45 | +45.32% | 0.06 | 6 | 251 | 0.39 | -0.79 | 0.06 | -0.08 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 85.00 | 6.70 | 7.00 | 6.85 | 6.90 | +1.57 | +29.46% | 0.08 | 5 | 426 | 0.41 | -0.89 | 0.04 | -0.05 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 87.50 | 8.80 | 9.70 | 9.25 | 10.47 | +2.92 | +38.68% | 0.11 | 4 | 149 | 0.67 | -0.94 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 90.00 | 11.10 | 12.20 | 11.65 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.79 | -0.97 | 0.01 | -0.02 | 6/30/2026 | 7/8/2026 4:00:05 PM EST |
| 92.50 | 13.80 | 14.70 | 14.25 | 15.10 | +2.80 | +22.77% | 0.15 | 5 | 120 | 0.89 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:05 PM EST |
| 95.00 | 16.20 | 17.10 | 16.65 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 4:00:05 PM EST |
| 97.50 | 18.70 | 21.00 | 19.85 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 100.00 | 21.20 | 23.50 | 22.35 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 105.00 | 25.90 | 28.50 | 27.20 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 110.00 | 30.90 | 33.40 | 32.15 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 115.00 | 35.90 | 38.40 | 37.15 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 120.00 | 40.90 | 43.40 | 42.15 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 125.00 | 45.90 | 48.50 | 47.20 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST | |||
| 130.00 | 50.90 | 53.40 | 52.15 | % | 0.40 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:05 PM EST |