Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $50.12 as of 1/22/2025 9:48:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.60 | 22.90 | 22.70 | 0.00 | 0.00% | 0 | 18 | 1.18 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 20.20 | 20.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.50 | 17.70 | 17.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 13.30 | 15.50 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 12.70 | 13.00 | 12.30 | 0.00 | 0.00% | 0 | 10 | 0.61 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 10.30 | 10.50 | 10.10 | 0.00 | 0.00% | 0 | 74 | 0.49 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 7.80 | 8.00 | 10.60 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.96 | 0.02 | -0.01 | 12/12/2024 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 5.50 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 131 | 0.32 | 0.89 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 3.30 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 283 | 0.28 | 0.78 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 1.65 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 1,531 | 0.27 | 0.56 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 7,619 | 0.26 | 0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 4,707 | 0.25 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,692 | 0.27 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,313 | 0.31 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 409 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 861 | 0.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 842 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 143 | 1.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,563 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.01 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 42.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 164 | 0.37 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,600 | 0.31 | -0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 47.50 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 5,217 | 0.28 | -0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 1.35 | 1.45 | 1.36 | 0.00 | 0.00% | 0 | 3,318 | 0.27 | -0.44 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 52.50 | 2.80 | 4.50 | 2.83 | 0.00 | 0.00% | 0 | 606 | 0.44 | -0.71 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 4.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 864 | 0.29 | -0.88 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 57.50 | 7.20 | 7.50 | 7.34 | 0.00 | 0.00% | 0 | 580 | 0.34 | -0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 9.80 | 10.00 | 10.53 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 62.50 | 12.20 | 12.50 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 14.80 | 15.00 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 67.50 | 17.20 | 19.10 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 19.70 | 20.00 | 20.00 | 0.00 | 0.00% | 0 | 20 | 0.68 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 24.70 | 25.00 | 24.90 | 0.00 | 0.00% | 0 | 20 | 0.86 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 28.30 | 31.40 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 33.50 | 35.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 90.00 | 37.80 | 41.50 | 39.80 | 0.00 | 0.00% | 0 | 20 | 1.71 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |