Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $58.33 as of 4/19/2024 8:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.10 | 33.00 | 31.00 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 30.00 | 27.00 | 29.90 | 28.50 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 32.50 | 24.10 | 26.80 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 35.00 | 23.20 | 23.40 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 37.50 | 20.60 | 20.90 | 20.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 40.00 | 18.20 | 18.40 | 19.30 | 0.00 | 0.00% | 0 | 9 | 0.74 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 42.50 | 15.70 | 17.80 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 45.00 | 13.20 | 13.50 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/19/2024 3:59:55 PM EST |
| 47.50 | 10.50 | 11.00 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 50.00 | 8.30 | 8.60 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.97 | 0.01 | -0.01 | 4/10/2024 | 4/19/2024 3:59:55 PM EST |
| 52.50 | 6.00 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.91 | 0.03 | -0.02 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 55.00 | 3.80 | 4.00 | 4.00 | 0.00 | 0.00% | 2 | 148 | 0.28 | 0.79 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 57.50 | 2.10 | 2.20 | 2.15 | +0.03 | +1.42% | 46 | 1,619 | 0.27 | 0.59 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 60.00 | 0.90 | 1.00 | 0.97 | +0.02 | +2.11% | 340 | 2,615 | 0.25 | 0.35 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 62.50 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 22 | 1,458 | 0.25 | 0.16 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 14 | 2,910 | 0.24 | 0.06 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,033 | 0.36 | 0.02 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 2.11 | 0.00 | 0.00% | 0 | 933 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.46 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,247 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:55 PM EST |
| 77.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 297 | 0.57 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/19/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 73 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 626 | 0.61 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/19/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 194 | 0.68 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/19/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.75 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/19/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 243 | 0.95 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/19/2024 3:59:55 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/19/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/19/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,042 | 0.66 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.56 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/19/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 1 | 262 | 0.46 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,249 | 0.33 | -0.03 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 52.50 | 0.20 | 0.35 | 0.22 | -0.05 | -18.52% | 6 | 849 | 0.30 | -0.09 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 55.00 | 0.55 | 0.65 | 0.55 | -0.05 | -8.34% | 107 | 1,269 | 0.29 | -0.21 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 57.50 | 1.25 | 1.35 | 1.30 | -0.05 | -3.71% | 57 | 1,173 | 0.26 | -0.41 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 60.00 | 2.55 | 2.70 | 2.61 | -0.16 | -5.78% | 10 | 841 | 0.25 | -0.65 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 62.50 | 2.50 | 4.70 | 4.34 | 0.00 | 0.00% | 0 | 592 | 0.26 | -0.84 | 0.06 | -0.02 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 65.00 | 6.80 | 7.00 | 7.90 | 0.00 | 0.00% | 0 | 133 | 0.31 | -0.94 | 0.03 | -0.01 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 67.50 | 9.30 | 9.50 | 10.39 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 3:59:55 PM EST |
| 70.00 | 9.60 | 12.00 | 14.51 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:55 PM EST |
| 72.50 | 12.20 | 14.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 75.00 | 16.80 | 17.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 77.50 | 17.60 | 19.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 80.00 | 19.80 | 22.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 85.00 | 26.50 | 27.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 90.00 | 31.40 | 33.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 95.00 | 35.60 | 38.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 100.00 | 40.80 | 43.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |