Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $55.77 as of 8/29/2025 8:18:28 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 | 29.60 | 31.60 | 30.60 | 21.80 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:55 PM EST |
| 27.50 | 28.10 | 30.50 | 29.30 | % | 1.07 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 25.60 | 26.60 | 26.10 | % | 0.87 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 32.50 | 23.10 | 25.50 | 24.30 | 18.06 | 0.00 | 0.00% | 0.75 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 19.10 | 22.80 | 20.95 | 18.90 | 0.00 | 0.00% | 0.60 | 0 | 20 | 2.28 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 37.50 | 16.60 | 20.40 | 18.50 | 11.20 | 0.00 | 0.00% | 0.49 | 0 | 127 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/29/2025 3:59:55 PM EST |
| 40.00 | 14.00 | 16.10 | 15.05 | 15.90 | 0.00 | 0.00% | 0.38 | 0 | 259 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 42.50 | 12.20 | 13.50 | 12.85 | 13.50 | 0.00 | 0.00% | 0.30 | 0 | 104 | 0.93 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 45.00 | 9.40 | 11.00 | 10.20 | 11.10 | +2.16 | +24.17% | 0.23 | 2 | 232 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 47.50 | 8.30 | 8.50 | 8.40 | 8.50 | -0.29 | -3.30% | 0.18 | 1 | 2,265 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 50.00 | 5.80 | 6.00 | 5.90 | 6.10 | -0.08 | -1.30% | 0.12 | 29 | 2,151 | 0.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 52.50 | 3.30 | 3.50 | 3.40 | 3.50 | -0.28 | -7.41% | 0.06 | 15 | 1,642 | 0.37 | 0.84 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.21 | -13.91% | 0.02 | 100 | 3,312 | 0.24 | 0.58 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.13 | -31.71% | 0.00 | 378 | 3,364 | 0.20 | 0.19 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 445 | 0.25 | 0.04 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 28 | 2,483 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/29/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 229 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.99 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 1,830 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 986 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 16 | 5,569 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.01 | +2.57% | 0.01 | 10 | 860 | 0.23 | -0.16 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 1.20 | 1.35 | 1.28 | 1.18 | +0.07 | +6.31% | 0.02 | 358 | 2,088 | 0.22 | -0.42 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 57.50 | 2.90 | 3.10 | 3.00 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.20 | -0.81 | 0.11 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 5.20 | 6.20 | 5.70 | 5.21 | -13.29 | -71.84% | 0.10 | 2 | 39 | 0.53 | -0.96 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 62.50 | 7.70 | 7.90 | 7.80 | 7.58 | -0.82 | -9.77% | 0.12 | 1 | 102 | 0.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 10.10 | 10.40 | 10.25 | 10.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 67.50 | 12.60 | 12.90 | 12.75 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 15.10 | 15.50 | 15.30 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 20.10 | 21.10 | 20.60 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 25.10 | 25.40 | 25.25 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 30.10 | 30.40 | 30.25 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 35.10 | 35.40 | 35.25 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |