Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $48.92 as of 3/31/2025 3:17:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 18.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 32.50 | 14.40 | 16.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 35.00 | 11.60 | 13.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 37.50 | 11.10 | 11.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 40.00 | 8.60 | 8.80 | 8.70 | -1.25 | -12.57% | 1 | 105 | 0.58 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 42.50 | 6.10 | 6.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.95 | 0.02 | -0.02 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 45.00 | 3.80 | 4.00 | 5.20 | 0.00 | 0.00% | 0 | 209 | 0.34 | 0.86 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 47.50 | 1.80 | 1.95 | 1.80 | -0.42 | -18.92% | 12 | 181 | 0.29 | 0.66 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 50.00 | 0.60 | 0.65 | 0.63 | -0.15 | -19.24% | 64 | 1,093 | 0.28 | 0.33 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 52.50 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 55 | 1,725 | 0.27 | 0.10 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 22 | 962 | 0.31 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 291 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 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 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 42.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 324 | 0.42 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 45.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 38 | 625 | 0.33 | -0.14 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 47.50 | 0.70 | 0.80 | 0.75 | +0.10 | +15.39% | 64 | 702 | 0.30 | -0.34 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 50.00 | 1.90 | 2.05 | 2.00 | +0.25 | +14.29% | 22 | 1,059 | 0.27 | -0.67 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 52.50 | 3.90 | 4.10 | 3.25 | 0.00 | 0.00% | 0 | 216 | 0.32 | -0.90 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 55.00 | 6.30 | 8.30 | 5.83 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.98 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 57.50 | 8.80 | 10.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 60.00 | 11.30 | 13.50 | 10.02 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 65.00 | 16.30 | 18.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 70.00 | 21.30 | 23.30 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 75.00 | 25.80 | 27.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |