Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $51.39 as of 9/6/2024 8:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.20 | 22.90 | 22.24 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 32.50 | 18.30 | 20.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 35.00 | 14.30 | 17.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 37.50 | 11.60 | 15.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 40.00 | 9.30 | 13.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 42.50 | 6.70 | 10.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 45.00 | 5.00 | 8.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 47.50 | 2.40 | 5.60 | 7.50 | 0.00 | 0.00% | 0 | 46 | 1.10 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 50.00 | 1.65 | 1.80 | 1.75 | -1.14 | -39.45% | 2,077 | 325 | 0.34 | 0.67 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 52.50 | 0.30 | 0.45 | 0.40 | -0.45 | -52.95% | 79 | 1,189 | 0.27 | 0.27 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 55.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 70 | 3,104 | 0.28 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 47 | 3,839 | 0.42 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,336 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 148 | 0.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 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 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | -0.02 | -16.67% | 41 | 133 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 47.50 | 0.30 | 0.45 | 0.35 | +0.17 | +94.45% | 50 | 638 | 0.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 50.00 | 1.05 | 1.20 | 1.15 | +0.45 | +64.29% | 56 | 1,315 | 0.33 | -0.33 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 52.50 | 1.55 | 3.00 | 2.86 | +0.96 | +50.53% | 18 | 3,153 | 0.22 | -0.73 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 55.00 | 4.00 | 7.30 | 5.10 | +0.84 | +19.72% | 17 | 1,509 | 1.27 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 57.50 | 5.50 | 9.80 | 7.50 | +1.00 | +15.39% | 2 | 204 | 1.23 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 60.00 | 8.00 | 12.30 | 6.02 | 0.00 | 0.00% | 0 | 261 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 62.50 | 10.50 | 14.80 | 9.40 | 0.00 | 0.00% | 0 | 210 | 1.63 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 65.00 | 13.00 | 17.30 | 12.10 | 0.00 | 0.00% | 0 | 25 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:07 PM EST |
| 70.00 | 18.00 | 22.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 75.00 | 22.90 | 27.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 80.00 | 27.90 | 32.20 | 26.00 | 0.00 | 0.00% | 0 | 120 | 2.42 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 85.00 | 32.90 | 37.20 | 30.80 | 0.00 | 0.00% | 0 | 330 | 2.61 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |