Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $46.14 as of 6/20/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.70 | 19.00 | 21.30 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 16.20 | 16.50 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 13.80 | 14.10 | 15.70 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.98 | 0.01 | -0.01 | 4/30/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 11.40 | 11.60 | 14.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 9.00 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.93 | 0.02 | -0.01 | 4/10/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 6.70 | 6.90 | 8.70 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.88 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 4.60 | 4.80 | 6.36 | 0.00 | 0.00% | 0 | 265 | 0.32 | 0.79 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 2.80 | 2.95 | 2.85 | -1.15 | -28.75% | 23 | 411 | 0.29 | 0.64 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 1.45 | 1.60 | 1.53 | -0.87 | -36.25% | 2 | 367 | 0.27 | 0.43 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 0.65 | 0.75 | 0.69 | -0.49 | -41.53% | 173 | 3,315 | 0.26 | 0.24 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 0.25 | 0.30 | 0.27 | -0.27 | -50.00% | 76 | 1,074 | 0.26 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.15 | 0.10 | -0.30 | -75.00% | 8 | 1,243 | 0.27 | 0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 57.50 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 286 | 0.37 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 998 | 0.39 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 219 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 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 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.02 | 0.01 | -0.01 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.04 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 26 | 0.35 | -0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | +0.08 | +26.67% | 32 | 192 | 0.34 | -0.12 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 0.70 | 0.95 | 0.75 | +0.20 | +36.37% | 47 | 364 | 0.31 | -0.21 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 1.40 | 1.55 | 1.45 | +0.45 | +45.00% | 93 | 752 | 0.30 | -0.36 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 2.55 | 2.65 | 2.62 | +0.72 | +37.90% | 164 | 317 | 0.28 | -0.57 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 4.20 | 4.40 | 4.37 | +2.01 | +85.17% | 13 | 469 | 0.26 | -0.76 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 6.30 | 6.60 | 4.38 | 0.00 | 0.00% | 0 | 91 | 0.26 | -0.89 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 8.80 | 9.00 | 8.88 | +1.68 | +23.34% | 10 | 37 | 0.34 | -0.96 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 57.50 | 11.30 | 11.50 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 13.80 | 14.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 18.80 | 19.00 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 23.80 | 24.00 | 23.50 | % | 10 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 75.00 | 27.90 | 29.10 | 28.90 | % | 20 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |