Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $49.85 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.50 | 21.70 | 25.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 19.00 | 19.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 32.50 | 16.50 | 16.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 14.10 | 14.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 37.50 | 11.60 | 11.90 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 9.20 | 9.40 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.95 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 6.80 | 7.10 | 8.50 | 0.00 | 0.00% | 0 | 146 | 0.23 | 0.90 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 4.70 | 4.90 | 5.43 | 0.00 | 0.00% | 0 | 166 | 0.25 | 0.82 | 0.05 | -0.02 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 2.85 | 3.00 | 2.90 | -0.40 | -12.13% | 3 | 229 | 0.24 | 0.68 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 1.50 | 1.60 | 1.52 | -0.48 | -24.00% | 7 | 1,161 | 0.24 | 0.48 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 52.50 | 0.65 | 0.70 | 0.65 | -0.25 | -27.78% | 51 | 1,456 | 0.24 | 0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 0.25 | 0.30 | 0.29 | -0.06 | -17.15% | 16 | 2,098 | 0.24 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 57.50 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 3 | 1,736 | 0.26 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,156 | 0.28 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 303 | 0.36 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 369 | 0.36 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.45 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 240 | 0.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 201 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 131 | 0.42 | -0.02 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 142 | 0.37 | -0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 1 | 206 | 0.33 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.55 | 0.65 | 0.55 | +0.10 | +22.23% | 12 | 1,496 | 0.31 | -0.18 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 1.20 | 1.30 | 1.18 | +0.13 | +12.39% | 7 | 1,671 | 0.30 | -0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 2.30 | 2.40 | 2.34 | +0.39 | +20.00% | 6 | 1,536 | 0.29 | -0.52 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 52.50 | 3.90 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 309 | 0.29 | -0.72 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 6.00 | 6.30 | 6.17 | +0.69 | +12.60% | 7 | 598 | 0.28 | -0.85 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 57.50 | 8.40 | 8.70 | 8.49 | +0.69 | +8.85% | 1 | 135 | 0.31 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 10.90 | 11.20 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.97 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 62.50 | 13.40 | 13.70 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 15.90 | 16.20 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 4:00:06 PM EST |
| 67.50 | 18.40 | 18.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 70.00 | 20.90 | 21.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 24.30 | 27.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 30.90 | 32.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 34.20 | 36.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 90.00 | 39.40 | 42.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |