Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $54.20 as of 9/17/2025 6:32:10 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 | 26.20 | 30.20 | 28.20 | 30.50 | 0.00 | 0.00% | 1.13 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 27.50 | 23.70 | 27.70 | 25.70 | % | 0.93 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 30.00 | 21.20 | 25.20 | 23.20 | % | 0.77 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 32.50 | 18.90 | 22.70 | 20.80 | 23.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 35.00 | 16.40 | 20.20 | 18.30 | 20.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 37.50 | 15.50 | 17.30 | 16.40 | 15.70 | -2.40 | -13.26% | 0.44 | 30 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 13.10 | 13.30 | 13.20 | 13.40 | -1.20 | -8.22% | 0.33 | 10 | 23 | 4.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 42.50 | 10.60 | 10.80 | 10.70 | 10.80 | -0.90 | -7.70% | 0.25 | 40 | 9 | 3.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 45.00 | 8.10 | 8.30 | 8.20 | 8.40 | -2.00 | -19.24% | 0.18 | 11 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 47.50 | 5.60 | 5.80 | 5.70 | 6.68 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 3.20 | 3.30 | 3.25 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.75 | 0.99 | 0.02 | -0.01 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 52.50 | 0.90 | 1.05 | 0.98 | 0.65 | -1.30 | -66.67% | 0.02 | 102 | 80 | 0.31 | 0.72 | 0.25 | -0.15 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 107 | 3,216 | 0.35 | 0.08 | 0.12 | -0.04 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 3,428 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 435 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1,973 | 2,484 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 3.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 229 | 4.75 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 603 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,834 | 1.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 5,545 | 0.63 | -0.01 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.17 | +130.77% | 0.00 | 51 | 1,027 | 0.35 | -0.28 | 0.25 | -0.15 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 1.80 | 1.90 | 1.85 | 1.61 | +0.55 | +51.89% | 0.03 | 20 | 2,244 | 0.41 | -0.92 | 0.12 | -0.04 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 57.50 | 4.20 | 4.40 | 4.30 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 6.70 | 6.90 | 6.80 | 6.70 | +1.59 | +31.12% | 0.11 | 10 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 62.50 | 9.20 | 9.40 | 9.30 | 7.43 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 11.70 | 11.90 | 11.80 | 11.80 | +1.65 | +16.26% | 0.18 | 10 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 67.50 | 14.20 | 14.40 | 14.30 | 14.10 | -0.50 | -3.43% | 0.21 | 20 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 16.70 | 18.10 | 17.40 | % | 0.25 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 75.00 | 21.70 | 23.60 | 22.65 | % | 0.30 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 80.00 | 26.70 | 28.80 | 27.75 | % | 0.35 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 85.00 | 31.70 | 33.50 | 32.60 | % | 0.38 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 90.00 | 36.70 | 38.50 | 37.60 | 35.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:55 PM EST |