Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $55.70 as of 9/28/2023 3:28:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 27.40 | 29.25 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2023 | 9/28/2023 4:00:01 PM EST |
| 32.50 | 24.50 | 24.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 35.00 | 22.20 | 22.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 37.50 | 19.70 | 19.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 40.00 | 17.20 | 17.40 | 17.10 | % | 3 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/28/2023 | 9/28/2023 4:00:01 PM EST | |
| 42.50 | 14.70 | 14.90 | 14.60 | +1.60 | +12.31% | 3 | 3 | 0.68 | 1.00 | 0.00 | -0.01 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 45.00 | 12.10 | 12.40 | 12.10 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.99 | 0.00 | -0.01 | 9/22/2023 | 9/28/2023 4:00:01 PM EST |
| 47.50 | 9.80 | 10.00 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.98 | 0.01 | -0.01 | 9/6/2023 | 9/28/2023 4:00:01 PM EST |
| 50.00 | 7.30 | 7.60 | 6.13 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.94 | 0.02 | -0.02 | 9/27/2023 | 9/28/2023 4:00:01 PM EST |
| 52.50 | 5.10 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 58 | 0.34 | 0.86 | 0.05 | -0.03 | 9/26/2023 | 9/28/2023 4:00:01 PM EST |
| 55.00 | 3.00 | 3.20 | 3.11 | +1.06 | +51.71% | 3 | 201 | 0.30 | 0.72 | 0.08 | -0.04 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 57.50 | 1.50 | 1.65 | 1.58 | +0.78 | +97.50% | 26 | 1,763 | 0.29 | 0.50 | 0.10 | -0.04 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 60.00 | 0.55 | 0.65 | 0.65 | +0.33 | +103.13% | 31 | 2,891 | 0.27 | 0.27 | 0.08 | -0.03 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 23 | 882 | 0.28 | 0.12 | 0.05 | -0.02 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.29 | 0.04 | 0.02 | -0.01 | 9/27/2023 | 9/28/2023 4:00:01 PM EST |
| 67.50 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 9/14/2023 | 9/28/2023 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 8/22/2023 | 9/28/2023 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | -0.01 | 9/26/2023 | 9/28/2023 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.55 | -0.01 | 0.00 | -0.01 | 9/21/2023 | 9/28/2023 4:00:01 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.02 | 0.01 | -0.01 | 9/27/2023 | 9/28/2023 4:00:01 PM EST |
| 50.00 | 0.10 | 0.20 | 0.12 | -0.09 | -42.86% | 19 | 672 | 0.37 | -0.06 | 0.02 | -0.02 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 52.50 | 0.30 | 0.40 | 0.35 | -0.21 | -37.50% | 2 | 2,178 | 0.34 | -0.14 | 0.05 | -0.03 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 55.00 | 0.70 | 0.85 | 0.75 | -0.67 | -47.19% | 10 | 1,317 | 0.31 | -0.28 | 0.08 | -0.04 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 57.50 | 1.60 | 1.80 | 1.65 | -1.10 | -40.00% | 509 | 483 | 0.30 | -0.50 | 0.10 | -0.04 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 60.00 | 3.20 | 3.40 | 3.35 | -1.15 | -25.56% | 1 | 369 | 0.28 | -0.73 | 0.08 | -0.03 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 62.50 | 5.30 | 5.50 | 7.03 | 0.00 | 0.00% | 0 | 183 | 0.31 | -0.88 | 0.05 | -0.02 | 9/26/2023 | 9/28/2023 4:00:01 PM EST |
| 65.00 | 7.70 | 8.00 | 9.65 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.96 | 0.02 | -0.01 | 9/26/2023 | 9/28/2023 4:00:01 PM EST |
| 67.50 | 10.20 | 10.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 70.00 | 12.70 | 12.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 75.00 | 17.70 | 17.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/1/2023 | 9/28/2023 4:00:01 PM EST |
| 80.00 | 22.70 | 22.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/1/2023 | 9/28/2023 4:00:01 PM EST |
| 85.00 | 27.30 | 28.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST |