Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $52.60 as of 11/20/2024 7:49:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.10 | 18.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 37.50 | 13.10 | 15.70 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 10.40 | 14.00 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 42.50 | 9.90 | 10.20 | % | 0 | 0 | 0.37 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 7.50 | 7.70 | 7.66 | +0.26 | +3.52% | 1 | 2 | 0.31 | 0.94 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 3.50 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.88 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 3.10 | 3.30 | 3.10 | -0.40 | -11.43% | 1 | 97 | 0.28 | 0.74 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 52.50 | 1.55 | 1.65 | 1.60 | -0.19 | -10.62% | 215 | 671 | 0.27 | 0.52 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 96 | 1,211 | 0.26 | 0.28 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 57.50 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 435 | 2,182 | 0.26 | 0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 4 | 1,410 | 0.27 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 62.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,180 | 0.33 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 42.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.06 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 0.25 | 0.30 | 0.26 | 0.00 | 0.00% | 7 | 626 | 0.31 | -0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.65 | 0.70 | 0.67 | +0.06 | +9.84% | 26 | 896 | 0.28 | -0.26 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 52.50 | 1.55 | 1.65 | 1.60 | +0.12 | +8.11% | 3 | 1,094 | 0.27 | -0.48 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 3.10 | 3.30 | 3.19 | 0.00 | 0.00% | 0 | 1,809 | 0.26 | -0.72 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 57.50 | 5.20 | 5.40 | 5.25 | +0.15 | +2.95% | 1 | 161 | 0.30 | -0.88 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 7.60 | 7.80 | 7.60 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.95 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 62.50 | 10.10 | 10.30 | 10.28 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 12.60 | 12.80 | 8.42 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 16.30 | 19.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 21.20 | 24.80 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 26.50 | 29.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 30.90 | 34.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |