Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $59.64 as of 12/15/2025 12:53:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.10 | 24.30 | 24.20 | % | 0.69 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 37.50 | 21.60 | 21.80 | 21.70 | 21.50 | % | 0.58 | 74 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 1:58:50 PM EST | |
| 40.00 | 19.10 | 19.30 | 19.20 | 19.00 | % | 0.48 | 83 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 1:58:50 PM EST | |
| 42.50 | 16.60 | 16.80 | 16.70 | 16.80 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 1:58:50 PM EST |
| 45.00 | 14.10 | 14.30 | 14.20 | 14.10 | -1.90 | -11.88% | 0.32 | 75 | 92 | 1.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 47.50 | 11.60 | 11.80 | 11.70 | 12.90 | 0.00 | 0.00% | 0.25 | 0 | 74 | 1.26 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 1:58:50 PM EST |
| 50.00 | 9.10 | 9.30 | 9.20 | 8.37 | 0.00 | 0.00% | 0.18 | 0 | 81 | 1.02 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 1:58:50 PM EST |
| 52.50 | 6.60 | 6.80 | 6.70 | 6.53 | -0.67 | -9.31% | 0.13 | 10 | 355 | 0.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 55.00 | 4.10 | 4.30 | 4.20 | 4.19 | -0.69 | -14.14% | 0.08 | 12 | 1,187 | 0.43 | 0.95 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 57.50 | 1.80 | 2.00 | 1.90 | 1.95 | -0.67 | -25.58% | 0.03 | 5 | 1,235 | 0.35 | 0.77 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 60.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.37 | -48.06% | 0.01 | 44 | 1,041 | 0.30 | 0.34 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 1,535 | 0.39 | 0.07 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.51 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 1:58:50 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 1:58:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 1:58:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 1:58:50 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,180 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,059 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 1:58:50 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,124 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 1:58:50 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 3,541 | 0.44 | -0.05 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 22 | 1,142 | 0.36 | -0.23 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 60.00 | 1.20 | 1.25 | 1.23 | 1.30 | +0.25 | +23.81% | 0.02 | 4 | 1,492 | 0.32 | -0.66 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 62.50 | 3.30 | 3.50 | 3.40 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.44 | -0.93 | 0.06 | -0.03 | 12/11/2025 | 12/15/2025 1:58:50 PM EST |
| 65.00 | 5.80 | 6.00 | 5.90 | 6.10 | -2.60 | -29.89% | 0.09 | 1 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 1:58:50 PM EST |
| 67.50 | 8.30 | 8.40 | 8.35 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 1:58:50 PM EST |
| 70.00 | 10.80 | 10.90 | 10.85 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 75.00 | 15.60 | 17.90 | 16.75 | % | 0.22 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 80.00 | 20.50 | 22.90 | 21.70 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST | |||
| 85.00 | 25.50 | 27.50 | 26.50 | % | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 1:58:50 PM EST |