Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHP20260618P00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 26 | 293.62% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| BHP20260618P00027500 | 27.50 | 0.00 | 2.15 | 0.00 | 0 | 4 | 399.43% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| BHP20260618P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 30 | 253.29% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| BHP20260618P00032500 | 32.50 | 0.00 | 0.25 | 0.00 | 0 | 34 | 235.68% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| BHP20260618P00035000 | 35.00 | 0.00 | 1.00 | 0.00 | 0 | 20 | 275.32% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| BHP20260618P00037500 | 37.50 | 0.00 | 0.20 | 0.00 | 0 | 1,172 | 198.08% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BHP20260618P00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 103 | 239.52% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| BHP20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 160 | 263.91% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| BHP20260618P00045000 | 45.00 | 0.00 | 0.40 | 0.05 | 2 | 1,537 | 159.20% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BHP20260618P00047500 | 47.50 | 0.00 | 0.20 | 0.05 | 2 | 120 | 147.64% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BHP20260618P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 206 | 124.65% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BHP20260618P00052500 | 52.50 | 0.00 | 0.20 | 0.05 | 2 | 276 | 126.17% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260618P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 2,421 | 105.68% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| BHP20260618P00057500 | 57.50 | 0.00 | 0.20 | 0.00 | 0 | 637 | 106.50% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260618P00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 2,707 | 97.23% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260618P00062500 | 62.50 | 0.00 | 0.15 | 0.05 | 5 | 1,418 | 84.58% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260618P00065000 | 65.00 | 0.00 | 0.25 | 0.00 | 0 | 3,495 | 82.50% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| BHP20260618P00067500 | 67.50 | 0.00 | 0.25 | 0.00 | 0 | 1,127 | 73.84% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| BHP20260618P00070000 | 70.00 | 0.05 | 0.15 | 0.05 | 3 | 1,331 | 62.98% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| BHP20260618P00072500 | 72.50 | 0.05 | 0.30 | 0.17 | 4 | 1,209 | 54.96% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| BHP20260618P00075000 | 75.00 | 0.10 | 0.25 | 0.15 | 20 | 2,566 | 52.34% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| BHP20260618P00077500 | 77.50 | 0.20 | 0.45 | 0.35 | 2 | 1,276 | 50.68% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| BHP20260618P00080000 | 80.00 | 0.40 | 0.55 | 0.45 | 2,320 | 3,174 | 46.17% | -0.12 | 0.02 | -0.06 | 0.03 | -0.00 |
| BHP20260618P00082500 | 82.50 | 0.65 | 0.90 | 0.85 | 18 | 1,334 | 43.68% | -0.19 | 0.04 | -0.07 | 0.05 | -0.01 |
| BHP20260618P00085000 | 85.00 | 1.15 | 1.45 | 1.35 | 3,707 | 4,718 | 41.41% | -0.28 | 0.05 | -0.09 | 0.06 | -0.01 |
| BHP20260618P00087500 | 87.50 | 1.95 | 2.25 | 2.28 | 2,055 | 3,111 | 39.63% | -0.41 | 0.06 | -0.10 | 0.07 | -0.01 |
| BHP20260618P00090000 | 90.00 | 3.10 | 3.50 | 3.60 | 74 | 180 | 39.00% | -0.56 | 0.06 | -0.10 | 0.07 | -0.02 |
| BHP20260618P00092500 | 92.50 | 4.70 | 5.30 | 0.00 | 0 | 73 | 40.12% | -0.69 | 0.05 | -0.09 | 0.06 | -0.02 |
| BHP20260618P00095000 | 95.00 | 6.70 | 7.40 | 0.00 | 0 | 36 | 42.70% | -0.78 | 0.04 | -0.08 | 0.05 | -0.02 |
| BHP20260618P00097500 | 97.50 | 8.80 | 9.70 | 0.00 | 0 | 0 | 45.03% | -0.85 | 0.03 | -0.07 | 0.04 | -0.02 |
| BHP20260618P00100000 | 100.00 | 11.00 | 12.10 | 0.00 | 0 | 0 | 52.90% | -0.86 | 0.02 | -0.07 | 0.04 | -0.02 |
| BHP20260618P00105000 | 105.00 | 15.80 | 17.00 | 0.00 | 0 | 0 | 60.61% | -0.91 | 0.02 | -0.06 | 0.03 | -0.02 |
| BHP20260618P00110000 | 110.00 | 20.80 | 22.00 | 0.00 | 0 | 0 | 72.86% | -0.92 | 0.01 | -0.06 | 0.02 | -0.02 |
| BHP20260618P00115000 | 115.00 | 25.70 | 27.30 | 0.00 | 0 | 0 | 86.31% | -0.93 | 0.01 | -0.07 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHP20260618C00025000 | 25.00 | 63.60 | 64.10 | 0.00 | 0 | 0 | 355.67% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| BHP20260618C00027500 | 27.50 | 60.90 | 61.70 | 0.00 | 0 | 1 | 269.77% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| BHP20260618C00030000 | 30.00 | 57.80 | 60.20 | 0.00 | 0 | 0 | 292.33% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| BHP20260618C00032500 | 32.50 | 55.60 | 56.80 | 0.00 | 0 | 0 | 285.53% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| BHP20260618C00035000 | 35.00 | 52.70 | 55.20 | 0.00 | 0 | 0 | 245.80% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| BHP20260618C00037500 | 37.50 | 50.80 | 51.70 | 0.00 | 0 | 0 | 200.55% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| BHP20260618C00040000 | 40.00 | 48.60 | 49.20 | 0.00 | 0 | 0 | 186.22% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| BHP20260618C00042500 | 42.50 | 45.90 | 46.50 | 0.00 | 0 | 0 | 204.07% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| BHP20260618C00045000 | 45.00 | 43.60 | 44.40 | 0.00 | 0 | 7 | 146.53% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| BHP20260618C00047500 | 47.50 | 40.70 | 41.90 | 0.00 | 0 | 6 | 176.00% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| BHP20260618C00050000 | 50.00 | 38.20 | 39.40 | 38.40 | 2 | 35 | 163.02% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| BHP20260618C00052500 | 52.50 | 35.70 | 36.90 | 0.00 | 0 | 0 | 150.66% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| BHP20260618C00055000 | 55.00 | 33.20 | 34.40 | 0.00 | 0 | 28 | 138.83% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| BHP20260618C00057500 | 57.50 | 30.70 | 31.60 | 0.00 | 0 | 834 | 134.99% | 0.96 | 0.00 | -0.06 | 0.01 | 0.02 |
| BHP20260618C00060000 | 60.00 | 28.20 | 29.30 | 0.00 | 0 | 371 | 123.60% | 0.96 | 0.00 | -0.06 | 0.02 | 0.02 |
| BHP20260618C00062500 | 62.50 | 25.70 | 27.00 | 0.00 | 0 | 528 | 112.60% | 0.95 | 0.00 | -0.06 | 0.02 | 0.02 |
| BHP20260618C00065000 | 65.00 | 23.20 | 24.10 | 0.00 | 0 | 1,322 | 101.95% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| BHP20260618C00067500 | 67.50 | 20.70 | 21.90 | 0.00 | 0 | 431 | 91.59% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| BHP20260618C00070000 | 70.00 | 18.30 | 19.20 | 18.95 | 2 | 2,334 | 86.12% | 0.93 | 0.01 | -0.07 | 0.02 | 0.02 |
| BHP20260618C00072500 | 72.50 | 15.80 | 16.90 | 0.00 | 0 | 3,213 | 75.86% | 0.92 | 0.01 | -0.06 | 0.03 | 0.02 |
| BHP20260618C00075000 | 75.00 | 13.40 | 14.60 | 13.75 | 6 | 698 | 37.13% | 0.99 | 0.00 | -0.00 | 0.00 | 0.03 |
| BHP20260618C00077500 | 77.50 | 11.20 | 12.20 | 11.30 | 15 | 177 | 48.28% | 0.93 | 0.02 | -0.04 | 0.02 | 0.03 |
| BHP20260618C00080000 | 80.00 | 8.70 | 9.80 | 0.00 | 0 | 3,543 | 41.00% | 0.91 | 0.02 | -0.04 | 0.03 | 0.03 |
| BHP20260618C00082500 | 82.50 | 7.00 | 7.40 | 7.00 | 17 | 4,806 | 40.55% | 0.83 | 0.04 | -0.06 | 0.04 | 0.03 |
| BHP20260618C00085000 | 85.00 | 4.80 | 5.60 | 5.00 | 4 | 2,351 | 40.22% | 0.72 | 0.05 | -0.08 | 0.06 | 0.02 |
| BHP20260618C00087500 | 87.50 | 3.30 | 3.70 | 3.50 | 19 | 1,014 | 39.66% | 0.59 | 0.06 | -0.10 | 0.07 | 0.02 |
| BHP20260618C00090000 | 90.00 | 2.05 | 2.30 | 2.00 | 89 | 2,777 | 38.78% | 0.44 | 0.06 | -0.10 | 0.07 | 0.01 |
| BHP20260618C00092500 | 92.50 | 1.20 | 1.50 | 1.35 | 36 | 232 | 40.10% | 0.31 | 0.05 | -0.09 | 0.06 | 0.01 |
| BHP20260618C00095000 | 95.00 | 0.65 | 0.95 | 0.85 | 14 | 915 | 40.19% | 0.21 | 0.04 | -0.07 | 0.05 | 0.01 |
| BHP20260618C00097500 | 97.50 | 0.35 | 0.60 | 0.47 | 4 | 269 | 41.82% | 0.14 | 0.03 | -0.06 | 0.04 | 0.00 |
| BHP20260618C00100000 | 100.00 | 0.20 | 0.50 | 0.38 | 3 | 565 | 44.62% | 0.09 | 0.02 | -0.05 | 0.03 | 0.00 |
| BHP20260618C00105000 | 105.00 | 0.05 | 0.15 | 0.10 | 4 | 161 | 45.68% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| BHP20260618C00110000 | 110.00 | 0.00 | 0.25 | 0.00 | 0 | 115 | 57.89% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| BHP20260618C00115000 | 115.00 | 0.00 | 0.20 | 0.00 | 0 | 25 | 65.19% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
