Options Chain for BHP GROUP LTD SPONSORED ADS (BHP) - $56.43 as of 4/26/2024 8:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.10 | 30.20 | 31.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 24.40 | 28.50 | 28.50 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 32.50 | 23.90 | 25.20 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 35.00 | 21.40 | 22.00 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 37.50 | 17.00 | 19.20 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 16.40 | 16.80 | 19.30 | 0.00 | 0.00% | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 42.50 | 14.00 | 16.00 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 11.50 | 11.80 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 47.50 | 9.00 | 9.30 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 6.60 | 6.90 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.95 | 0.03 | -0.02 | 4/10/2024 | 4/26/2024 3:59:50 PM EST |
| 52.50 | 4.30 | 4.50 | 6.90 | 0.00 | 0.00% | 0 | 32 | 0.29 | 0.86 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 2.30 | 2.85 | 2.25 | -0.75 | -25.00% | 13 | 154 | 0.37 | 0.69 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 57.50 | 0.90 | 1.05 | 0.95 | -0.50 | -34.49% | 177 | 1,574 | 0.25 | 0.41 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 105 | 3,048 | 0.25 | 0.16 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 46 | 1,796 | 0.25 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 6 | 2,916 | 0.38 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,038 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 933 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 72.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,247 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 77.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 297 | 0.72 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 626 | 0.88 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 194 | 0.98 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 116 | 1.01 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 243 | 1.00 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:50 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 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,042 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 262 | 0.47 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 47 | 1,350 | 0.32 | -0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 52.50 | 0.25 | 0.35 | 0.27 | +0.02 | +8.00% | 20 | 920 | 0.30 | -0.14 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 0.70 | 0.85 | 0.76 | +0.11 | +16.93% | 207 | 1,671 | 0.27 | -0.31 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 57.50 | 1.80 | 2.20 | 1.82 | +0.36 | +24.66% | 34 | 1,736 | 0.25 | -0.59 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 3.60 | 3.80 | 3.65 | +1.15 | +46.00% | 17 | 853 | 0.24 | -0.84 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 62.50 | 5.90 | 6.20 | 6.20 | +2.00 | +47.62% | 1 | 593 | 0.31 | -0.94 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 8.40 | 8.70 | 6.00 | 0.00 | 0.00% | 0 | 133 | 0.40 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 67.50 | 10.90 | 11.20 | 10.39 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 13.40 | 13.70 | 14.51 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 72.50 | 15.90 | 16.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 75.00 | 18.40 | 18.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 77.50 | 19.90 | 21.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 80.00 | 22.40 | 23.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 85.00 | 27.60 | 29.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 90.00 | 32.70 | 34.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 95.00 | 38.10 | 39.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 43.20 | 44.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |