Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $48.21 as of 4/25/2025 8:18:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.80 | 21.00 | 23.00 | 0.00 | 0.00% | 0 | 8 | 0.70 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 18.30 | 18.50 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 15.80 | 16.10 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 13.40 | 13.60 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 37.50 | 11.00 | 11.20 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.95 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 8.60 | 8.80 | 9.90 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.91 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 6.40 | 7.00 | 7.50 | 0.00 | 0.00% | 0 | 790 | 0.41 | 0.85 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 4.30 | 4.50 | 4.50 | -0.80 | -15.10% | 4 | 310 | 0.31 | 0.75 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 2.60 | 2.75 | 2.77 | -0.73 | -20.86% | 13 | 820 | 0.29 | 0.60 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 1.35 | 1.50 | 1.50 | -0.37 | -19.79% | 2 | 2,665 | 0.27 | 0.41 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 0.55 | 0.70 | 0.64 | -0.41 | -39.05% | 96 | 573 | 0.26 | 0.23 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.20 | 0.30 | 0.40 | -0.05 | -11.12% | 1 | 2,897 | 0.26 | 0.11 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 0.05 | 0.15 | 0.20 | +0.03 | +17.65% | 11 | 667 | 0.26 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 478 | 0.33 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,713 | 0.35 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,346 | 0.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 348 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.69 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 0.05 | -0.20 | -80.00% | 5 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 87 | 0.45 | -0.03 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 645 | 0.43 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.30 | 0.35 | 0.30 | +0.03 | +11.12% | 4 | 842 | 0.39 | -0.09 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.45 | 0.60 | 0.50 | +0.05 | +11.12% | 2 | 1,854 | 0.34 | -0.15 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.90 | 1.00 | 1.00 | +0.22 | +28.21% | 12 | 1,936 | 0.31 | -0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 1.65 | 1.95 | 1.61 | -0.24 | -12.98% | 22 | 838 | 0.36 | -0.40 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 2.90 | 3.10 | 2.75 | +0.32 | +13.17% | 38 | 531 | 0.28 | -0.59 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 4.60 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 330 | 0.26 | -0.77 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 5.60 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 150 | 0.30 | -0.89 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 9.20 | 9.40 | 8.25 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.95 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 11.70 | 11.90 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.98 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 14.20 | 14.40 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 16.70 | 16.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 19.20 | 19.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 70.00 | 21.70 | 21.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 26.50 | 27.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 80.00 | 31.40 | 32.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 36.50 | 38.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 41.50 | 42.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |