Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $54.66 as of 8/22/2025 7:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.50 | 25.20 | 23.35 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 19.40 | 22.80 | 21.10 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.50 | 17.10 | 20.10 | 18.60 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 15.90 | 16.10 | 16.00 | % | 0.40 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 42.50 | 13.40 | 13.60 | 13.50 | 13.50 | % | 0.32 | 10 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 45.00 | 10.90 | 11.10 | 11.00 | 11.00 | +2.30 | +26.44% | 0.24 | 10 | 14 | 0.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 8.40 | 8.70 | 8.55 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 190 | 0.28 | 0.97 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 6.00 | 6.30 | 6.15 | 6.00 | +2.00 | +50.00% | 0.12 | 18 | 25 | 0.29 | 0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 3.80 | 4.00 | 3.90 | 4.00 | +1.25 | +45.46% | 0.07 | 27 | 258 | 0.25 | 0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 2.10 | 2.20 | 2.15 | 2.15 | +0.65 | +43.34% | 0.04 | 14 | 85 | 0.23 | 0.56 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.35 | +50.00% | 0.02 | 82 | 410 | 0.22 | 0.34 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.01 | 10 | 45 | 0.22 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.04 | -16.67% | 0.00 | 6 | 4 | 0.21 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.04 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.09 | -33.34% | 0.00 | 4 | 11 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.26 | -0.34 | -56.67% | 0.01 | 7 | 80 | 0.31 | -0.03 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.29 | -34.53% | 0.01 | 3 | 46 | 0.28 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 1.00 | 1.10 | 1.05 | 0.98 | -0.62 | -38.75% | 0.02 | 105 | 124 | 0.25 | -0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 1.90 | 2.00 | 1.95 | 1.90 | -1.52 | -44.45% | 0.04 | 7 | 8 | 0.25 | -0.44 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 3.30 | 3.50 | 3.40 | % | 0.06 | 0 | 0 | 0.22 | -0.66 | 0.08 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 5.30 | 5.50 | 5.40 | % | 0.09 | 0 | 0 | 0.23 | -0.82 | 0.05 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 62.50 | 7.60 | 7.80 | 7.70 | % | 0.12 | 0 | 0 | 0.24 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 9.90 | 10.30 | 10.10 | % | 0.16 | 0 | 0 | 0.31 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 14.90 | 15.20 | 15.05 | % | 0.21 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 19.80 | 20.20 | 20.00 | % | 0.27 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 25.00 | 25.30 | 25.15 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |