Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $51.44 as of 2/21/2025 7:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 21.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 32.50 | 18.90 | 19.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 35.00 | 16.40 | 16.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 37.50 | 13.90 | 14.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 11.40 | 11.70 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 42.50 | 8.90 | 9.20 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 45.00 | 6.50 | 6.70 | % | 0 | 0 | 0.37 | 0.92 | 0.05 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 47.50 | 3.80 | 4.50 | % | 0 | 0 | 0.22 | 0.78 | 0.07 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 50.00 | 2.45 | 2.65 | 2.79 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.60 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 52.50 | 0.00 | 1.35 | 1.35 | -0.10 | -6.90% | 32 | 4 | 0.17 | 0.39 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 46 | 39 | 0.25 | 0.22 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 57.50 | 0.20 | 0.30 | % | 0 | 0 | 0.25 | 0.11 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.13 | % | 1 | 0 | 0.26 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 37.50 | 0.00 | 1.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 0.10 | 0.20 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 42.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 2 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 45.00 | 0.40 | 0.50 | 0.36 | % | 2 | 0 | 0.31 | -0.08 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 47.50 | 0.80 | 0.90 | 0.86 | +0.13 | +17.81% | 15 | 5 | 0.28 | -0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 50.00 | 1.60 | 1.75 | 1.66 | % | 514 | 0 | 0.27 | -0.40 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 52.50 | 2.90 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.61 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 55.00 | 4.70 | 5.00 | 4.38 | % | 1 | 0 | 0.28 | -0.78 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 57.50 | 6.90 | 7.20 | 7.05 | % | 2 | 0 | 0.30 | -0.89 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 60.00 | 9.40 | 9.60 | % | 0 | 0 | 0.38 | -0.95 | 0.02 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 65.00 | 14.30 | 14.60 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 70.00 | 19.30 | 20.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 75.00 | 24.30 | 24.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST |