Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $59.64 as of 12/15/2025 3:51:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.10 | 24.70 | 24.40 | % | 0.70 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 37.50 | 21.40 | 23.60 | 22.50 | 21.50 | % | 0.60 | 74 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 40.00 | 19.10 | 21.00 | 20.05 | 19.00 | % | 0.50 | 83 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 42.50 | 16.60 | 18.70 | 17.65 | 16.70 | -0.10 | -0.60% | 0.42 | 74 | 10 | 3.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 45.00 | 14.10 | 16.20 | 15.15 | 14.10 | -1.90 | -11.88% | 0.34 | 75 | 92 | 3.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 47.50 | 11.60 | 13.70 | 12.65 | 12.90 | 0.00 | 0.00% | 0.27 | 0 | 74 | 2.69 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 50.00 | 9.10 | 11.20 | 10.15 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 81 | 2.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 52.50 | 6.60 | 8.50 | 7.55 | 6.53 | -0.67 | -9.31% | 0.14 | 10 | 355 | 1.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 55.00 | 4.10 | 6.00 | 5.05 | 4.19 | -0.69 | -14.14% | 0.09 | 12 | 1,187 | 1.44 | 0.96 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 57.50 | 1.90 | 2.20 | 2.05 | 1.95 | -0.67 | -25.58% | 0.04 | 5 | 1,235 | 0.38 | 0.80 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.35 | -45.46% | 0.01 | 97 | 1,041 | 0.31 | 0.35 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 180 | 1,535 | 0.35 | 0.07 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.50 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,180 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,059 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 3,124 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 3,541 | 0.49 | -0.04 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 57.50 | 0.25 | 0.30 | 0.28 | 0.24 | -0.03 | -11.12% | 0.00 | 127 | 1,142 | 0.36 | -0.20 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 60.00 | 1.10 | 1.45 | 1.28 | 1.17 | +0.12 | +11.43% | 0.02 | 7 | 1,492 | 0.29 | -0.65 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 62.50 | 3.10 | 3.50 | 3.30 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.43 | -0.93 | 0.07 | -0.04 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 65.00 | 5.60 | 5.90 | 5.75 | 6.10 | -2.60 | -29.89% | 0.09 | 1 | 1 | 0.30 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 67.50 | 6.40 | 8.70 | 7.55 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 70.00 | 8.80 | 11.20 | 10.00 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 75.00 | 14.30 | 17.80 | 16.05 | % | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 80.00 | 20.50 | 22.80 | 21.65 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 85.00 | 25.50 | 27.50 | 26.50 | % | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST |