Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $84.02 as of 5/19/2026 3:31:44 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 | 56.20 | 58.20 | 57.20 | % | 2.29 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 27.50 | 53.90 | 55.80 | 54.85 | % | 1.99 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 30.00 | 51.40 | 53.10 | 52.25 | % | 1.74 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 32.50 | 48.80 | 50.80 | 49.80 | % | 1.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 35.00 | 46.40 | 48.30 | 47.35 | % | 1.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 37.50 | 44.00 | 45.80 | 44.90 | % | 1.20 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 40.00 | 41.30 | 43.30 | 42.30 | % | 1.06 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 42.50 | 38.80 | 40.80 | 39.80 | % | 0.94 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 45.00 | 36.50 | 38.30 | 37.40 | % | 0.83 | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 47.50 | 34.00 | 35.70 | 34.85 | % | 0.73 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 50.00 | 31.70 | 33.10 | 32.40 | 39.27 | 0.00 | 0.00% | 0.65 | 0 | 35 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 52.50 | 29.20 | 30.80 | 30.00 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 55.00 | 26.70 | 28.30 | 27.50 | 29.30 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:52 PM EST |
| 57.50 | 24.10 | 25.90 | 25.00 | 31.60 | 0.00 | 0.00% | 0.43 | 0 | 834 | 1.11 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 60.00 | 21.60 | 23.40 | 22.50 | 29.40 | 0.00 | 0.00% | 0.38 | 0 | 373 | 1.01 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 62.50 | 19.10 | 20.80 | 19.95 | 26.61 | 0.00 | 0.00% | 0.32 | 0 | 529 | 0.87 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 65.00 | 16.70 | 18.30 | 17.50 | 24.30 | 0.00 | 0.00% | 0.27 | 0 | 1,322 | 0.77 | 0.98 | 0.01 | -0.02 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 67.50 | 14.50 | 15.90 | 15.20 | 17.35 | 0.00 | 0.00% | 0.23 | 0 | 431 | 0.70 | 0.95 | 0.01 | -0.03 | 5/15/2026 | 5/19/2026 3:59:52 PM EST |
| 70.00 | 12.20 | 13.50 | 12.85 | 12.30 | -2.08 | -14.47% | 0.18 | 1 | 2,347 | 0.44 | 0.91 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 72.50 | 10.00 | 11.20 | 10.60 | 10.06 | -2.80 | -21.78% | 0.15 | 4 | 3,217 | 0.44 | 0.86 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 75.00 | 7.70 | 8.90 | 8.30 | 7.50 | -2.70 | -26.48% | 0.11 | 3 | 711 | 0.39 | 0.80 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 77.50 | 5.90 | 6.70 | 6.30 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 187 | 0.38 | 0.71 | 0.04 | -0.06 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 80.00 | 4.40 | 4.90 | 4.65 | 5.00 | -1.20 | -19.36% | 0.06 | 18 | 3,580 | 0.37 | 0.62 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 82.50 | 3.20 | 3.60 | 3.40 | 3.51 | -1.18 | -25.16% | 0.04 | 9,083 | 9,425 | 0.38 | 0.51 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 85.00 | 2.10 | 2.55 | 2.33 | 2.35 | -1.05 | -30.89% | 0.03 | 18 | 2,391 | 0.37 | 0.40 | 0.04 | -0.06 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 87.50 | 1.25 | 1.80 | 1.53 | 1.75 | -0.60 | -25.54% | 0.02 | 15 | 438 | 0.37 | 0.30 | 0.04 | -0.05 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 90.00 | 0.90 | 1.05 | 0.98 | 0.91 | -0.69 | -43.13% | 0.01 | 16 | 2,819 | 0.36 | 0.21 | 0.03 | -0.04 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 92.50 | 0.40 | 0.80 | 0.60 | 0.70 | -0.30 | -30.00% | 0.01 | 6 | 73 | 0.36 | 0.15 | 0.03 | -0.03 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 95.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.30 | -40.00% | 0.00 | 4 | 783 | 0.38 | 0.10 | 0.02 | -0.03 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 97.50 | 0.05 | 0.60 | 0.33 | 0.37 | -0.18 | -32.73% | 0.00 | 10 | 9 | 0.38 | 0.07 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 467 | 0.42 | 0.05 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.56 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:52 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/19/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/19/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 34 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/19/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1,172 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/19/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1,537 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/19/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/19/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 278 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.80 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/19/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 0.72 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 62.50 | 0.05 | 0.45 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.49 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/19/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,491 | 0.60 | -0.02 | 0.01 | -0.02 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 1,127 | 0.46 | -0.05 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 0.42 | -0.09 | 0.02 | -0.04 | 5/18/2026 | 5/19/2026 3:59:52 PM EST |
| 72.50 | 0.60 | 0.80 | 0.70 | 0.68 | +0.18 | +36.00% | 0.01 | 9 | 1,270 | 0.42 | -0.14 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 75.00 | 0.95 | 1.35 | 1.15 | 1.03 | +0.18 | +21.18% | 0.02 | 92 | 2,657 | 0.41 | -0.20 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 77.50 | 1.55 | 2.75 | 2.15 | 1.57 | +0.22 | +16.30% | 0.03 | 38 | 1,265 | 0.39 | -0.29 | 0.04 | -0.06 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 80.00 | 2.35 | 2.65 | 2.50 | 2.45 | +0.53 | +27.61% | 0.03 | 735 | 509 | 0.38 | -0.38 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 82.50 | 3.50 | 4.00 | 3.75 | 3.90 | +1.07 | +37.81% | 0.05 | 163 | 1,134 | 0.38 | -0.49 | 0.04 | -0.07 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 85.00 | 4.90 | 5.40 | 5.15 | 5.45 | +1.45 | +36.25% | 0.06 | 8 | 186 | 0.38 | -0.60 | 0.04 | -0.06 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 87.50 | 6.70 | 7.30 | 7.00 | 6.90 | +1.65 | +31.43% | 0.08 | 1 | 341 | 0.39 | -0.70 | 0.04 | -0.05 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 90.00 | 8.20 | 9.10 | 8.65 | 9.70 | +5.45 | +128.24% | 0.10 | 6 | 46 | 0.33 | -0.79 | 0.03 | -0.04 | 5/19/2026 | 5/19/2026 3:59:52 PM EST |
| 92.50 | 10.20 | 11.50 | 10.85 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.45 | -0.85 | 0.03 | -0.03 | 5/14/2026 | 5/19/2026 3:59:52 PM EST |
| 95.00 | 12.40 | 13.70 | 13.05 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.46 | -0.90 | 0.02 | -0.03 | 5/11/2026 | 5/19/2026 3:59:52 PM EST |
| 97.50 | 14.70 | 16.20 | 15.45 | % | 0.16 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 5/19/2026 3:59:52 PM EST | |||
| 100.00 | 17.20 | 18.70 | 17.95 | % | 0.18 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 5/19/2026 3:59:52 PM EST | |||
| 105.00 | 22.00 | 24.30 | 23.15 | % | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 5/19/2026 3:59:52 PM EST | |||
| 110.00 | 27.00 | 28.80 | 27.90 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST | |||
| 115.00 | 31.80 | 34.50 | 33.15 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:52 PM EST |