Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $52.28 as of 7/29/2025 3:08:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.00 | 29.70 | 27.85 | 21.80 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:05 PM EST |
| 27.50 | 23.50 | 27.30 | 25.40 | % | 0.92 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 30.00 | 22.60 | 24.30 | 23.45 | % | 0.78 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 32.50 | 20.20 | 20.50 | 20.35 | 18.06 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 17.80 | 18.10 | 17.95 | 11.53 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:05 PM EST |
| 37.50 | 15.30 | 15.70 | 15.50 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 127 | 0.77 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 12.70 | 13.10 | 12.90 | 13.51 | 0.00 | 0.00% | 0.32 | 0 | 220 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 42.50 | 10.40 | 10.60 | 10.50 | 8.61 | 0.00 | 0.00% | 0.25 | 0 | 110 | 0.52 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:05 PM EST |
| 45.00 | 8.00 | 8.30 | 8.15 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 224 | 0.45 | 0.95 | 0.04 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 47.50 | 5.50 | 5.90 | 5.70 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 2,204 | 0.33 | 0.83 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 50.00 | 3.60 | 3.90 | 3.75 | 3.53 | +0.13 | +3.83% | 0.07 | 11 | 1,970 | 0.31 | 0.68 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 52.50 | 1.95 | 2.10 | 2.03 | 2.05 | +0.31 | +17.82% | 0.04 | 13 | 1,144 | 0.27 | 0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.20 | +26.67% | 0.02 | 28 | 2,438 | 0.25 | 0.31 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.33 | +0.08 | +32.00% | 0.01 | 21 | 1,610 | 0.24 | 0.16 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.24 | 0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,440 | 0.27 | 0.03 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.29 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:05 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:05 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 302 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 503 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 3,085 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.04 | -11.43% | 0.01 | 21 | 1,257 | 0.32 | -0.05 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 47.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 1 | 858 | 0.30 | -0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 50.00 | 1.10 | 1.30 | 1.20 | 1.16 | -0.24 | -17.15% | 0.02 | 26 | 716 | 0.29 | -0.32 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 52.50 | 2.15 | 2.30 | 2.23 | 2.47 | +0.02 | +0.82% | 0.04 | 3 | 153 | 0.28 | -0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 3.70 | 3.90 | 3.80 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 673 | 0.28 | -0.69 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 57.50 | 5.60 | 6.10 | 5.85 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.33 | -0.84 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 6.50 | 10.50 | 8.50 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.70 | -0.93 | 0.03 | -0.01 | 4/4/2025 | 7/29/2025 1:59:05 PM EST |
| 62.50 | 9.00 | 12.90 | 10.95 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.80 | -0.97 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 11.40 | 15.40 | 13.40 | 15.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 7/29/2025 1:59:05 PM EST |
| 67.50 | 13.90 | 17.80 | 15.85 | 11.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 16.40 | 20.30 | 18.35 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 75.00 | 21.40 | 25.30 | 23.35 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 80.00 | 26.30 | 30.30 | 28.30 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 85.00 | 31.30 | 35.20 | 33.25 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 90.00 | 36.30 | 40.20 | 38.25 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |