Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $56.00 as of 10/24/2025 7:09:53 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 | 28.90 | 32.60 | 30.75 | 30.50 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/24/2025 4:00:01 PM EST |
| 27.50 | 26.40 | 29.80 | 28.10 | 28.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 25.60 | 26.20 | 25.90 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 32.50 | 21.40 | 23.70 | 22.55 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 35.00 | 20.60 | 21.10 | 20.85 | 21.10 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 37.50 | 16.40 | 19.90 | 18.15 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 40.00 | 15.70 | 16.40 | 16.05 | 15.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 10/24/2025 4:00:01 PM EST |
| 42.50 | 11.90 | 14.90 | 13.40 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 10/24/2025 4:00:01 PM EST |
| 45.00 | 10.80 | 11.10 | 10.95 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.53 | 0.97 | 0.01 | -0.01 | 9/4/2025 | 10/24/2025 4:00:01 PM EST |
| 47.50 | 7.10 | 10.10 | 8.60 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.84 | 0.94 | 0.02 | -0.02 | 9/4/2025 | 10/24/2025 4:00:01 PM EST |
| 50.00 | 5.50 | 6.30 | 5.90 | 7.48 | 0.00 | 0.00% | 0.12 | 0 | 455 | 0.38 | 0.87 | 0.04 | -0.03 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 52.50 | 3.80 | 3.90 | 3.85 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 428 | 0.28 | 0.77 | 0.06 | -0.03 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 55.00 | 2.00 | 2.10 | 2.05 | 2.15 | +0.14 | +6.97% | 0.04 | 14 | 1,526 | 0.26 | 0.59 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 57.50 | 0.85 | 1.00 | 0.93 | 1.00 | +0.10 | +11.12% | 0.02 | 23 | 2,797 | 0.26 | 0.35 | 0.10 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 21 | 3,150 | 0.26 | 0.16 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 20 | 1,637 | 0.25 | 0.08 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 309 | 0.35 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:01 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/24/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/24/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.61 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.55 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 678 | 0.42 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 22 | 519 | 0.38 | -0.06 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.01 | +3.85% | 0.01 | 10 | 5,778 | 0.32 | -0.13 | 0.04 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | 0.54 | -0.06 | -10.00% | 0.01 | 16 | 1,813 | 0.29 | -0.23 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 55.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.22 | -15.50% | 0.02 | 29 | 3,025 | 0.26 | -0.41 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 57.50 | 2.45 | 2.65 | 2.55 | 2.43 | -0.17 | -6.54% | 0.04 | 5 | 665 | 0.25 | -0.65 | 0.10 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 4.40 | 4.60 | 4.50 | 4.49 | +0.89 | +24.73% | 0.07 | 6 | 167 | 0.24 | -0.84 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 62.50 | 5.40 | 8.50 | 6.95 | % | 0.11 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 65.00 | 7.20 | 9.70 | 8.45 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 9/26/2025 | 10/24/2025 4:00:01 PM EST |
| 70.00 | 13.10 | 14.70 | 13.90 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST |