Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $67.70 as of 1/26/2026 6:49:53 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 | 41.00 | 45.10 | 43.05 | % | 1.72 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 27.50 | 38.50 | 42.60 | 40.55 | 19.59 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 1/26/2026 3:59:54 PM EST |
| 30.00 | 36.00 | 40.10 | 38.05 | % | 1.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 32.50 | 33.50 | 37.60 | 35.55 | 18.12 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 1/26/2026 3:59:54 PM EST |
| 35.00 | 31.00 | 35.10 | 33.05 | 19.00 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 1/26/2026 3:59:54 PM EST |
| 37.50 | 28.50 | 32.60 | 30.55 | 17.20 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/26/2026 3:59:54 PM EST |
| 40.00 | 26.10 | 30.10 | 28.10 | 17.60 | 0.00 | 0.00% | 0.70 | 0 | 31 | 1.55 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/26/2026 3:59:54 PM EST |
| 42.50 | 23.60 | 27.70 | 25.65 | 7.10 | 0.00 | 0.00% | 0.60 | 0 | 40 | 1.42 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/26/2026 3:59:54 PM EST |
| 45.00 | 21.10 | 25.20 | 23.15 | 15.85 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/26/2026 3:59:54 PM EST |
| 47.50 | 18.60 | 22.70 | 20.65 | 17.08 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 17.20 | 19.10 | 18.15 | 12.30 | 0.00 | 0.00% | 0.36 | 0 | 259 | 0.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 3:59:54 PM EST |
| 52.50 | 15.40 | 16.20 | 15.80 | 16.60 | +2.39 | +16.82% | 0.30 | 1 | 603 | 0.59 | 1.00 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 12.20 | 14.10 | 13.15 | 14.40 | +2.18 | +17.84% | 0.24 | 4 | 1,344 | 0.66 | 0.96 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 57.50 | 9.40 | 12.40 | 10.90 | 11.83 | +1.54 | +14.97% | 0.19 | 2 | 1,594 | 0.68 | 0.90 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 8.50 | 9.00 | 8.75 | 8.81 | +1.11 | +14.42% | 0.15 | 30 | 3,060 | 0.43 | 0.83 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 62.50 | 6.50 | 6.80 | 6.65 | 6.50 | +0.29 | +4.67% | 0.11 | 522 | 1,983 | 0.39 | 0.74 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 4.70 | 5.10 | 4.90 | 5.50 | +1.00 | +22.23% | 0.08 | 49 | 1,947 | 0.37 | 0.63 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 67.50 | 3.30 | 3.70 | 3.50 | 3.40 | +0.36 | +11.85% | 0.05 | 75 | 380 | 0.36 | 0.51 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 2.20 | 2.45 | 2.33 | 2.45 | +0.45 | +22.50% | 0.03 | 237 | 1,223 | 0.34 | 0.40 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 72.50 | 1.45 | 1.60 | 1.53 | 1.57 | +0.37 | +30.84% | 0.02 | 77 | 128 | 0.34 | 0.30 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 75.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.06 | +6.75% | 0.01 | 85 | 904 | 0.34 | 0.22 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.17 | +56.67% | 0.01 | 84 | 197 | 0.35 | 0.11 | 0.02 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.19 | +211.12% | 0.00 | 141 | 4 | 0.37 | 0.06 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.03 | 0.01 | -0.01 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.13 | % | 0.00 | 2 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/26/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 1/26/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/26/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/26/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 42.50 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,909 | 0.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 24 | 2,364 | 0.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 52.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 11 | 2,917 | 0.44 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.04 | -9.10% | 0.01 | 5 | 806 | 0.41 | -0.04 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 57.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.01 | -1.64% | 0.01 | 5 | 1,117 | 0.38 | -0.10 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | 0.98 | +0.01 | +1.04% | 0.02 | 23 | 1,548 | 0.36 | -0.17 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 62.50 | 1.50 | 1.60 | 1.55 | 1.53 | -0.16 | -9.47% | 0.02 | 24 | 620 | 0.35 | -0.26 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 65.00 | 2.30 | 2.50 | 2.40 | 2.05 | -0.40 | -16.33% | 0.04 | 18 | 454 | 0.34 | -0.37 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 67.50 | 3.50 | 3.80 | 3.65 | 3.10 | -0.57 | -15.54% | 0.05 | 10 | 243 | 0.35 | -0.49 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 70.00 | 5.00 | 5.30 | 5.15 | 4.50 | -0.59 | -11.60% | 0.07 | 12 | 256 | 0.35 | -0.60 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 72.50 | 6.60 | 7.10 | 6.85 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.03 | 1/26/2026 3:59:54 PM EST | |||
| 75.00 | 6.90 | 9.10 | 8.00 | 8.96 | -15.64 | -63.58% | 0.11 | 3 | 0 | 0.25 | -0.78 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 80.00 | 11.40 | 15.40 | 13.40 | % | 0.17 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.02 | 1/26/2026 3:59:54 PM EST | |||
| 85.00 | 16.20 | 20.20 | 18.20 | % | 0.21 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.01 | 1/26/2026 3:59:54 PM EST | |||
| 90.00 | 21.00 | 25.10 | 23.05 | % | 0.26 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 1/26/2026 3:59:54 PM EST | |||
| 95.00 | 26.00 | 30.00 | 28.00 | % | 0.29 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST |