Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $52.08 as of 7/14/2025 2:56:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.20 | 24.50 | 24.35 | % | 0.89 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 PM EST | |||
| 30.00 | 21.70 | 22.20 | 21.95 | % | 0.73 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 PM EST | |||
| 32.50 | 19.20 | 20.90 | 20.05 | % | 0.62 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 PM EST | |||
| 35.00 | 16.70 | 17.20 | 16.95 | % | 0.48 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 PM EST | |||
| 37.50 | 14.30 | 14.50 | 14.40 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/14/2025 2:58:50 PM EST |
| 40.00 | 11.80 | 12.70 | 12.25 | 8.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/14/2025 2:58:50 PM EST |
| 42.50 | 9.30 | 9.90 | 9.60 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 2:58:50 PM EST |
| 45.00 | 6.80 | 7.00 | 6.90 | 6.21 | 0.00 | 0.00% | 0.15 | 0 | 579 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 2:58:50 PM EST |
| 47.50 | 4.30 | 4.60 | 4.45 | 4.45 | -0.29 | -6.12% | 0.09 | 12 | 601 | 0.73 | 0.96 | 0.03 | -0.03 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 50.00 | 2.05 | 2.20 | 2.13 | 2.20 | -0.05 | -2.23% | 0.04 | 7 | 1,820 | 0.44 | 0.82 | 0.12 | -0.07 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 230 | 2,419 | 0.36 | 0.40 | 0.20 | -0.10 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 11 | 723 | 0.41 | 0.08 | 0.07 | -0.04 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.55 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/14/2025 2:58:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/14/2025 2:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/14/2025 2:58:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 2:58:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/14/2025 2:58:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:50 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/14/2025 2:58:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 2:58:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 2:58:50 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 55 | 405 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 870 | 0.55 | -0.04 | 0.03 | -0.03 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 1,928 | 415 | 0.39 | -0.18 | 0.12 | -0.07 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 52.50 | 1.05 | 1.20 | 1.13 | 1.05 | -0.05 | -4.55% | 0.02 | 20 | 57 | 0.35 | -0.60 | 0.20 | -0.10 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 55.00 | 3.10 | 3.30 | 3.20 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.62 | -0.92 | 0.07 | -0.04 | 7/3/2025 | 7/14/2025 2:58:50 PM EST |
| 57.50 | 5.60 | 5.80 | 5.70 | 7.96 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 7/9/2025 | 7/14/2025 2:58:50 PM EST |
| 60.00 | 8.00 | 8.40 | 8.20 | 8.40 | +0.26 | +3.20% | 0.14 | 1 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:58:50 PM EST |
| 65.00 | 13.00 | 13.40 | 13.20 | 16.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/14/2025 2:58:50 PM EST |
| 70.00 | 18.00 | 18.30 | 18.15 | 22.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/14/2025 2:58:50 PM EST |