Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $49.83 as of 2/4/2025 8:48:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 16.30 | 18.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 13.10 | 15.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 37.50 | 10.80 | 12.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 8.40 | 10.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 42.50 | 6.40 | 7.70 | % | 0 | 0 | 0.16 | 0.98 | 0.04 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 5.10 | 5.40 | 5.10 | +0.90 | +21.43% | 46 | 197 | 0.34 | 0.84 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 3.10 | 3.30 | 3.30 | +0.80 | +32.00% | 20 | 737 | 0.32 | 0.67 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 1.55 | 1.70 | 1.60 | +0.38 | +31.15% | 12 | 2,523 | 0.28 | 0.47 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 52.50 | 0.65 | 0.75 | 0.65 | -0.08 | -10.96% | 436 | 342 | 0.27 | 0.28 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | +0.04 | +16.67% | 2 | 140 | 0.26 | 0.13 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 57.50 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 1 | 15 | 0.27 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.02 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 37.50 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 71 | 0.43 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 0.25 | 0.35 | 0.28 | -0.07 | -20.00% | 3 | 208 | 0.34 | -0.02 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 1,253 | 0.31 | -0.16 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 1.20 | 1.35 | 1.30 | -0.40 | -23.53% | 35 | 578 | 0.30 | -0.33 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 2.15 | 2.60 | 2.50 | -0.94 | -27.33% | 89 | 1,690 | 0.28 | -0.53 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 52.50 | 2.05 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.72 | 0.07 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 4.50 | 9.00 | 7.21 | 0.00 | 0.00% | 0 | 23 | 0.75 | -0.87 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 57.50 | 6.60 | 11.00 | 9.71 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.95 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 9.00 | 13.50 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 65.00 | 14.00 | 18.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |