Options Chain for BHP GROUP LTD SPONSORED ADS (BHP)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.30 | 36.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 27.50 | 33.10 | 33.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 30.00 | 30.70 | 31.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 32.50 | 28.00 | 28.70 | 21.00 | 0.00 | 0.00% | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 11/29/2022 8:59:02 PM |
| 35.00 | 25.70 | 26.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 37.50 | 23.10 | 23.90 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 10/26/2022 | 11/29/2022 8:59:02 PM |
| 40.00 | 20.60 | 21.10 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 11/29/2022 8:59:02 PM |
| 42.50 | 18.30 | 18.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 45.00 | 15.80 | 16.30 | 4.70 | 0.00 | 0.00% | 0 | 66 | 1.04 | 0.99 | 0.00 | -0.01 | 10/31/2022 | 11/29/2022 8:59:02 PM |
| 47.50 | 13.10 | 13.80 | 12.66 | 0.00 | 0.00% | 0 | 64 | 0.84 | 0.98 | 0.01 | -0.01 | 11/15/2022 | 11/29/2022 8:59:02 PM |
| 50.00 | 10.90 | 11.30 | 11.00 | +1.85 | +20.22% | 5 | 345 | 0.65 | 0.96 | 0.01 | -0.02 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 52.50 | 8.50 | 8.80 | 8.50 | +1.10 | +14.87% | 61 | 1,311 | 0.60 | 0.91 | 0.02 | -0.04 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 55.00 | 6.20 | 6.50 | 6.35 | +1.35 | +27.00% | 31 | 1,628 | 0.48 | 0.84 | 0.04 | -0.05 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 57.50 | 4.20 | 4.40 | 4.09 | +1.08 | +35.88% | 51 | 1,493 | 0.42 | 0.74 | 0.06 | -0.06 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 60.00 | 2.40 | 2.55 | 2.47 | +0.90 | +57.33% | 72 | 3,539 | 0.38 | 0.59 | 0.08 | -0.06 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 62.50 | 1.20 | 1.30 | 1.25 | +0.52 | +71.24% | 382 | 1,055 | 0.37 | 0.38 | 0.08 | -0.05 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 65.00 | 0.50 | 0.55 | 0.51 | +0.19 | +59.38% | 197 | 2,185 | 0.35 | 0.20 | 0.06 | -0.04 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 67.50 | 0.20 | 0.25 | 0.20 | +0.08 | +66.67% | 32 | 98 | 0.36 | 0.09 | 0.04 | -0.02 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.04 | 0.02 | -0.01 | 11/28/2022 | 11/29/2022 8:59:02 PM |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 30.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 11/29/2022 8:59:02 PM |
| 32.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 11/29/2022 8:59:02 PM |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/29/2022 8:59:02 PM |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/29/2022 8:59:02 PM |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 1,308 | 1.07 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,112 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/29/2022 8:59:02 PM |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 4,713 | 0.80 | -0.01 | 0.00 | -0.01 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 47.50 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 41 | 1,703 | 0.66 | -0.02 | 0.01 | -0.01 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 1 | 645 | 0.58 | -0.04 | 0.01 | -0.02 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 52.50 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 16 | 1,517 | 0.51 | -0.09 | 0.02 | -0.04 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 55.00 | 0.40 | 0.50 | 0.48 | -0.20 | -29.42% | 53 | 1,038 | 0.46 | -0.16 | 0.04 | -0.05 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 57.50 | 0.80 | 0.90 | 0.81 | -0.58 | -41.73% | 25 | 2,973 | 0.42 | -0.26 | 0.06 | -0.06 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 60.00 | 1.55 | 1.65 | 1.60 | -0.74 | -31.63% | 229 | 648 | 0.39 | -0.41 | 0.08 | -0.06 | 11/29/2022 | 11/29/2022 8:59:02 PM |
| 62.50 | 2.75 | 2.95 | 2.95 | % | 36 | 0 | 0.37 | -0.62 | 0.08 | -0.05 | 11/29/2022 | 11/29/2022 8:59:02 PM | |
| 65.00 | 4.50 | 4.80 | % | 0 | 0 | 0.36 | -0.80 | 0.06 | -0.04 | 11/29/2022 8:59:02 PM | |||
| 67.50 | 6.70 | 7.10 | % | 0 | 0 | 0.39 | -0.91 | 0.04 | -0.02 | 11/29/2022 8:59:02 PM | |||
| 70.00 | 9.00 | 9.40 | % | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.01 | 11/29/2022 8:59:02 PM | |||
| 75.00 | 13.50 | 14.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 80.00 | 18.80 | 19.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM | |||
| 85.00 | 23.70 | 24.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:02 PM |