Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $49.08 as of 5/30/2025 6:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.50 | 21.70 | 23.00 | 0.00 | 0.00% | 0 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 19.00 | 19.30 | 20.05 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 16.50 | 16.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 14.00 | 14.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.50 | 11.60 | 11.80 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.69 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 9.10 | 9.30 | 10.10 | 0.00 | 0.00% | 0 | 67 | 0.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 6.60 | 6.90 | 7.19 | 0.00 | 0.00% | 0 | 788 | 0.47 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 3.00 | 4.40 | 4.10 | -0.50 | -10.87% | 1 | 307 | 0.18 | 0.90 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 2.15 | 2.30 | 2.25 | -0.20 | -8.17% | 5 | 910 | 0.28 | 0.70 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.70 | 0.80 | 0.75 | -0.20 | -21.06% | 148 | 3,221 | 0.24 | 0.39 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 67 | 1,863 | 0.24 | 0.10 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 23 | 2,030 | 0.29 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 693 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 416 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,713 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2,345 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 348 | 1.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.89 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 92 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 1 | 658 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 865 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 1 | 2,002 | 0.37 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.15 | 0.25 | 0.25 | +0.02 | +8.70% | 29 | 2,732 | 0.30 | -0.10 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.55 | 0.70 | 0.75 | +0.15 | +25.00% | 10 | 1,627 | 0.27 | -0.30 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 1.60 | 2.75 | 1.90 | +0.40 | +26.67% | 21 | 1,143 | 0.24 | -0.61 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.50 | 3.40 | 4.90 | 3.81 | +0.43 | +12.73% | 25 | 439 | 0.70 | -0.90 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 5.80 | 6.10 | 6.12 | +0.17 | +2.86% | 3 | 8 | 0.72 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 8.40 | 8.60 | 8.61 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 10.80 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 13.30 | 13.60 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 15.80 | 16.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 18.30 | 18.60 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 20.80 | 21.10 | 19.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 24.50 | 27.90 | 25.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 29.10 | 33.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 34.30 | 37.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 39.40 | 43.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |