Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $93.20 as of 9/2/2026 7:50:53 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 | 66.60 | 69.50 | 68.05 | % | 2.72 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 27.50 | 64.60 | 67.10 | 65.85 | % | 2.39 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 30.00 | 61.60 | 64.50 | 63.05 | % | 2.10 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 32.50 | 59.60 | 62.30 | 60.95 | % | 1.88 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 35.00 | 57.10 | 59.50 | 58.30 | % | 1.67 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 37.50 | 54.50 | 57.30 | 55.90 | % | 1.49 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 40.00 | 52.00 | 54.50 | 53.25 | % | 1.33 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 42.50 | 49.80 | 52.30 | 51.05 | % | 1.20 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 45.00 | 47.10 | 49.50 | 48.30 | % | 1.07 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 47.50 | 44.50 | 47.00 | 45.75 | 30.55 | 0.00 | 0.00% | 0.96 | 0 | 15 | 2.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 9/2/2026 3:59:58 PM EST |
| 50.00 | 42.40 | 44.50 | 43.45 | 39.80 | 0.00 | 0.00% | 0.87 | 0 | 45 | 2.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 3:59:58 PM EST |
| 52.50 | 39.80 | 42.00 | 40.90 | % | 0.78 | 0 | 42 | 2.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 55.00 | 38.10 | 38.70 | 38.40 | 38.02 | % | 0.70 | 2 | 111 | 1.82 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST | |
| 57.50 | 35.60 | 36.30 | 35.95 | 36.10 | 0.00 | 0.00% | 0.63 | 0 | 177 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/2/2026 3:59:58 PM EST |
| 60.00 | 32.40 | 34.70 | 33.55 | 37.80 | 0.00 | 0.00% | 0.56 | 0 | 118 | 1.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 3:59:58 PM EST |
| 62.50 | 29.80 | 32.00 | 30.90 | 31.23 | 0.00 | 0.00% | 0.49 | 0 | 453 | 1.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 65.00 | 27.40 | 29.70 | 28.55 | 29.10 | 0.00 | 0.00% | 0.44 | 0 | 377 | 1.72 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:58 PM EST |
| 67.50 | 24.60 | 27.00 | 25.80 | 28.38 | 0.00 | 0.00% | 0.38 | 0 | 71 | 1.53 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 70.00 | 22.40 | 24.50 | 23.45 | 25.30 | 0.00 | 0.00% | 0.33 | 0 | 5,665 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:58 PM EST |
| 72.50 | 20.00 | 22.30 | 21.15 | 21.03 | 0.00 | 0.00% | 0.29 | 0 | 884 | 1.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 75.00 | 17.80 | 18.90 | 18.35 | 17.44 | -4.04 | -18.81% | 0.24 | 1 | 1,875 | 1.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 77.50 | 15.80 | 16.70 | 16.25 | 16.25 | +0.36 | +2.27% | 0.21 | 2 | 55 | 0.98 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 80.00 | 12.50 | 14.50 | 13.50 | 13.80 | -0.30 | -2.13% | 0.17 | 1 | 157 | 0.93 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 82.50 | 10.80 | 12.90 | 11.85 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 518 | 0.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 85.00 | 7.90 | 8.70 | 8.30 | 8.40 | -0.10 | -1.18% | 0.10 | 4 | 2,908 | 0.52 | 0.99 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 87.50 | 5.40 | 6.30 | 5.85 | 5.91 | -0.41 | -6.49% | 0.07 | 2 | 1,440 | 0.44 | 0.83 | 0.06 | -0.02 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 90.00 | 3.60 | 3.80 | 3.70 | 3.88 | -0.11 | -2.76% | 0.04 | 67 | 2,659 | 0.30 | 0.76 | 0.10 | -0.02 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 92.50 | 2.10 | 2.20 | 2.15 | 1.98 | -0.15 | -7.05% | 0.02 | 13 | 1,674 | 0.31 | 0.53 | 0.09 | -0.03 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 95.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.01 | +0.81% | 0.01 | 52 | 4,428 | 0.32 | 0.33 | 0.07 | -0.04 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 97.50 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 21 | 866 | 0.34 | 0.21 | 0.05 | -0.04 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.01 | -2.64% | 0.00 | 4 | 2,495 | 0.34 | 0.12 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 392 | 0.37 | 0.04 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 228 | 0.49 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 3:59:58 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/2/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 329 | 3.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 68 | 3.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/2/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 565 | 3.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/2/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 254 | 2.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/2/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,250 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:58 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 80.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 82.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,771 | 0.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 85.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.18 | -25.72% | 0.01 | 21 | 3,939 | 0.35 | -0.01 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 87.50 | 0.90 | 1.05 | 0.98 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.33 | -0.17 | 0.06 | -0.02 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 90.00 | 1.70 | 1.85 | 1.78 | 1.88 | -0.27 | -12.56% | 0.02 | 1 | 2,347 | 0.32 | -0.24 | 0.10 | -0.02 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 92.50 | 2.85 | 3.10 | 2.98 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 492 | 0.31 | -0.47 | 0.09 | -0.03 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 95.00 | 4.40 | 4.70 | 4.55 | 5.00 | +0.60 | +13.64% | 0.05 | 4 | 455 | 0.30 | -0.67 | 0.07 | -0.04 | 9/2/2026 | 9/2/2026 3:59:58 PM EST |
| 97.50 | 6.20 | 7.00 | 6.60 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.30 | -0.79 | 0.05 | -0.04 | 8/26/2026 | 9/2/2026 3:59:58 PM EST |
| 100.00 | 8.10 | 9.30 | 8.70 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.43 | -0.88 | 0.03 | -0.03 | 8/25/2026 | 9/2/2026 3:59:58 PM EST |
| 105.00 | 13.30 | 14.20 | 13.75 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.55 | -0.96 | 0.01 | -0.01 | 8/26/2026 | 9/2/2026 3:59:58 PM EST |
| 110.00 | 18.00 | 19.20 | 18.60 | 15.70 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.68 | -0.99 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:58 PM EST |
| 115.00 | 23.20 | 24.10 | 23.65 | 28.90 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:58 PM EST |
| 120.00 | 28.10 | 29.10 | 28.60 | 33.40 | 0.00 | 0.00% | 0.24 | 0 | 121 | 0.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:58 PM EST |
| 125.00 | 33.10 | 33.70 | 33.40 | 38.40 | 0.00 | 0.00% | 0.27 | 0 | 100 | 0.67 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/2/2026 3:59:58 PM EST |
| 130.00 | 38.20 | 39.00 | 38.60 | 38.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:58 PM EST |
| 135.00 | 43.10 | 44.90 | 44.00 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:58 PM EST |