Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHP20260515P00027500 | 27.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 206.85% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| BHP20260515P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 284.23% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| BHP20260515P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 263.48% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| BHP20260515P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 244.31% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| BHP20260515P00037500 | 37.50 | 0.00 | 0.70 | 0.00 | 0 | 2 | 154.67% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260515P00040000 | 40.00 | 0.00 | 1.70 | 0.00 | 0 | 3 | 155.06% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| BHP20260515P00042500 | 42.50 | 0.00 | 0.30 | 0.00 | 0 | 10 | 131.40% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260515P00045000 | 45.00 | 0.00 | 0.30 | 0.00 | 0 | 36 | 120.74% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| BHP20260515P00047500 | 47.50 | 0.00 | 0.15 | 0.00 | 0 | 10,612 | 99.76% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| BHP20260515P00050000 | 50.00 | 0.00 | 0.15 | 0.00 | 0 | 484 | 90.91% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| BHP20260515P00052500 | 52.50 | 0.00 | 0.15 | 0.00 | 0 | 497 | 82.45% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| BHP20260515P00055000 | 55.00 | 0.00 | 0.15 | 0.00 | 0 | 2,336 | 74.34% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| BHP20260515P00057500 | 57.50 | 0.00 | 0.20 | 0.00 | 0 | 153 | 69.53% | -0.02 | 0.00 | -0.01 | 0.01 | -0.00 |
| BHP20260515P00060000 | 60.00 | 0.00 | 0.40 | 0.00 | 0 | 653 | 69.66% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| BHP20260515P00062500 | 62.50 | 0.10 | 0.20 | 0.00 | 0 | 163 | 58.09% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| BHP20260515P00065000 | 65.00 | 0.05 | 0.15 | 0.00 | 0 | 918 | 46.70% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| BHP20260515P00067500 | 67.50 | 0.15 | 0.35 | 0.00 | 0 | 166 | 47.45% | -0.06 | 0.01 | -0.03 | 0.02 | -0.00 |
| BHP20260515P00070000 | 70.00 | 0.30 | 0.45 | 0.35 | 4 | 496 | 42.76% | -0.09 | 0.02 | -0.03 | 0.03 | -0.00 |
| BHP20260515P00072500 | 72.50 | 0.55 | 0.70 | 0.60 | 8 | 479 | 40.95% | -0.15 | 0.03 | -0.04 | 0.04 | -0.01 |
| BHP20260515P00075000 | 75.00 | 0.95 | 1.15 | 1.05 | 7 | 768 | 39.73% | -0.24 | 0.04 | -0.06 | 0.06 | -0.01 |
| BHP20260515P00077500 | 77.50 | 1.65 | 1.90 | 1.82 | 5 | 555 | 38.03% | -0.35 | 0.05 | -0.06 | 0.07 | -0.02 |
| BHP20260515P00080000 | 80.00 | 2.70 | 2.95 | 2.65 | 10 | 322 | 36.64% | -0.49 | 0.06 | -0.07 | 0.08 | -0.02 |
| BHP20260515P00082500 | 82.50 | 4.10 | 4.40 | 4.10 | 13 | 142 | 36.75% | -0.62 | 0.05 | -0.06 | 0.07 | -0.02 |
| BHP20260515P00085000 | 85.00 | 5.90 | 6.20 | 0.00 | 0 | 5 | 35.81% | -0.75 | 0.05 | -0.05 | 0.06 | -0.03 |
| BHP20260515P00087500 | 87.50 | 7.40 | 8.70 | 0.00 | 0 | 0 | 34.19% | -0.86 | 0.04 | -0.04 | 0.04 | -0.02 |
| BHP20260515P00090000 | 90.00 | 9.80 | 11.10 | 0.00 | 0 | 0 | 38.24% | -0.90 | 0.03 | -0.03 | 0.03 | -0.02 |
| BHP20260515P00095000 | 95.00 | 14.60 | 15.90 | 0.00 | 0 | 0 | 39.21% | -0.98 | 0.01 | -0.01 | 0.01 | -0.01 |
| BHP20260515P00100000 | 100.00 | 18.10 | 22.20 | 0.00 | 0 | 0 | 87.18% | -0.83 | 0.02 | -0.10 | 0.05 | -0.03 |
| BHP20260515P00105000 | 105.00 | 23.90 | 26.00 | 0.00 | 0 | 0 | 89.49% | -0.88 | 0.01 | -0.08 | 0.04 | -0.03 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHP20260515C00027500 | 27.50 | 51.00 | 54.00 | 0.00 | 0 | 0 | 330.72% | 0.96 | 0.00 | -0.12 | 0.02 | 0.01 |
| BHP20260515C00030000 | 30.00 | 48.50 | 51.70 | 0.00 | 0 | 0 | 183.42% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| BHP20260515C00032500 | 32.50 | 46.00 | 48.70 | 0.00 | 0 | 0 | 167.94% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| BHP20260515C00035000 | 35.00 | 43.50 | 46.20 | 0.00 | 0 | 0 | 136.88% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| BHP20260515C00037500 | 37.50 | 41.90 | 43.30 | 0.00 | 0 | 0 | 165.05% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| BHP20260515C00040000 | 40.00 | 38.50 | 41.20 | 0.00 | 0 | 0 | 166.41% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| BHP20260515C00042500 | 42.50 | 36.80 | 38.30 | 0.00 | 0 | 0 | 133.25% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| BHP20260515C00045000 | 45.00 | 34.30 | 35.80 | 0.00 | 0 | 0 | 121.74% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| BHP20260515C00047500 | 47.50 | 31.80 | 33.30 | 0.00 | 0 | 0 | 110.87% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| BHP20260515C00050000 | 50.00 | 29.30 | 30.90 | 0.00 | 0 | 0 | 105.64% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| BHP20260515C00052500 | 52.50 | 26.80 | 28.40 | 0.00 | 0 | 5 | 95.56% | 0.97 | 0.00 | -0.02 | 0.01 | 0.03 |
| BHP20260515C00055000 | 55.00 | 24.30 | 25.90 | 0.00 | 0 | 22 | 85.93% | 0.97 | 0.00 | -0.02 | 0.01 | 0.03 |
| BHP20260515C00057500 | 57.50 | 21.80 | 23.60 | 0.00 | 0 | 6 | 83.47% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| BHP20260515C00060000 | 60.00 | 19.30 | 21.10 | 0.00 | 0 | 13 | 74.12% | 0.96 | 0.01 | -0.03 | 0.02 | 0.03 |
| BHP20260515C00062500 | 62.50 | 16.90 | 18.30 | 0.00 | 0 | 264 | 59.25% | 0.96 | 0.01 | -0.02 | 0.02 | 0.03 |
| BHP20260515C00065000 | 65.00 | 14.40 | 15.70 | 0.00 | 0 | 3,524 | 47.57% | 0.97 | 0.01 | -0.01 | 0.01 | 0.04 |
| BHP20260515C00067500 | 67.50 | 12.10 | 13.30 | 0.00 | 0 | 444 | 47.71% | 0.94 | 0.01 | -0.02 | 0.02 | 0.04 |
| BHP20260515C00070000 | 70.00 | 9.80 | 10.60 | 10.40 | 2 | 1,268 | 45.85% | 0.90 | 0.02 | -0.04 | 0.03 | 0.04 |
| BHP20260515C00072500 | 72.50 | 7.60 | 8.70 | 0.00 | 0 | 626 | 42.52% | 0.84 | 0.03 | -0.05 | 0.05 | 0.03 |
| BHP20260515C00075000 | 75.00 | 5.80 | 6.40 | 6.10 | 4 | 3,484 | 40.95% | 0.76 | 0.04 | -0.06 | 0.06 | 0.03 |
| BHP20260515C00077500 | 77.50 | 4.00 | 4.50 | 4.35 | 5 | 299 | 38.52% | 0.65 | 0.05 | -0.07 | 0.07 | 0.03 |
| BHP20260515C00080000 | 80.00 | 2.65 | 2.85 | 2.76 | 11 | 1,808 | 36.45% | 0.52 | 0.06 | -0.07 | 0.08 | 0.02 |
| BHP20260515C00082500 | 82.50 | 1.60 | 1.85 | 1.90 | 2 | 591 | 36.41% | 0.38 | 0.05 | -0.06 | 0.07 | 0.02 |
| BHP20260515C00085000 | 85.00 | 0.90 | 1.15 | 0.95 | 106 | 892 | 36.72% | 0.26 | 0.05 | -0.05 | 0.06 | 0.01 |
| BHP20260515C00087500 | 87.50 | 0.50 | 0.65 | 0.50 | 35 | 358 | 36.44% | 0.16 | 0.04 | -0.04 | 0.05 | 0.01 |
| BHP20260515C00090000 | 90.00 | 0.20 | 0.35 | 0.35 | 5 | 384 | 37.15% | 0.10 | 0.02 | -0.03 | 0.03 | 0.00 |
| BHP20260515C00095000 | 95.00 | 0.05 | 0.20 | 0.00 | 0 | 678 | 40.30% | 0.04 | 0.01 | -0.02 | 0.02 | 0.00 |
| BHP20260515C00100000 | 100.00 | 0.00 | 0.15 | 0.00 | 0 | 18 | 45.76% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| BHP20260515C00105000 | 105.00 | 0.00 | 0.10 | 0.00 | 0 | 69 | 50.97% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
