Udløb
Calls
for markedsdato April 29, 2026
Puts
for markedsdato April 29, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROST20260501C00110000 | 110.00 | 114.20 | 117.10 | 0.00 | 0 | 0 | 490.57% | 0.98 | 0.00 | -0.49 | 0.01 | 0.00 |
| ROST20260501C00115000 | 115.00 | 109.20 | 111.30 | 0.00 | 0 | 0 | 455.73% | 0.98 | 0.00 | -0.44 | 0.01 | 0.00 |
| ROST20260501C00120000 | 120.00 | 104.20 | 107.00 | 0.00 | 0 | 0 | 436.72% | 0.98 | 0.00 | -0.49 | 0.01 | 0.00 |
| ROST20260501C00125000 | 125.00 | 99.20 | 102.10 | 0.00 | 0 | 0 | 411.40% | 0.98 | 0.00 | -0.49 | 0.01 | 0.00 |
| ROST20260501C00130000 | 130.00 | 94.20 | 97.00 | 0.00 | 0 | 0 | 387.02% | 0.98 | 0.00 | -0.48 | 0.01 | 0.00 |
| ROST20260501C00135000 | 135.00 | 89.20 | 92.10 | 0.00 | 0 | 0 | 363.50% | 0.98 | 0.00 | -0.48 | 0.01 | 0.00 |
| ROST20260501C00140000 | 140.00 | 84.20 | 87.00 | 0.00 | 0 | 0 | 335.05% | 0.98 | 0.00 | -0.44 | 0.01 | 0.00 |
| ROST20260501C00145000 | 145.00 | 79.20 | 82.00 | 0.00 | 0 | 3 | 313.33% | 0.98 | 0.00 | -0.44 | 0.01 | 0.00 |
| ROST20260501C00150000 | 150.00 | 74.20 | 77.10 | 0.00 | 0 | 3 | 292.25% | 0.98 | 0.00 | -0.44 | 0.01 | 0.00 |
| ROST20260501C00155000 | 155.00 | 69.20 | 72.10 | 0.00 | 0 | 0 | 271.76% | 0.97 | 0.00 | -0.43 | 0.01 | 0.00 |
| ROST20260501C00160000 | 160.00 | 64.20 | 67.10 | 65.64 | 2 | 0 | 251.80% | 0.97 | 0.00 | -0.43 | 0.01 | 0.00 |
| ROST20260501C00165000 | 165.00 | 59.20 | 62.10 | 60.65 | 2 | 0 | 232.33% | 0.97 | 0.00 | -0.43 | 0.01 | 0.00 |
| ROST20260501C00170000 | 170.00 | 54.20 | 56.30 | 0.00 | 0 | 1 | 213.28% | 0.97 | 0.00 | -0.43 | 0.01 | 0.01 |
| ROST20260501C00175000 | 175.00 | 49.30 | 52.00 | 51.24 | 6 | 1 | 186.35% | 0.97 | 0.00 | -0.34 | 0.01 | 0.01 |
| ROST20260501C00180000 | 180.00 | 44.30 | 47.00 | 46.25 | 8 | 2 | 168.63% | 0.97 | 0.00 | -0.34 | 0.01 | 0.01 |
| ROST20260501C00185000 | 185.00 | 39.20 | 41.40 | 41.01 | 2 | 0 | 125.41% | 0.98 | 0.00 | -0.11 | 0.01 | 0.00 |
| ROST20260501C00190000 | 190.00 | 34.20 | 36.80 | 0.00 | 0 | 5 | 130.35% | 0.96 | 0.00 | -0.29 | 0.01 | 0.01 |
| ROST20260501C00195000 | 195.00 | 29.00 | 31.60 | 0.00 | 0 | 3 | 95.78% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| ROST20260501C00197500 | 197.50 | 26.70 | 29.50 | 0.00 | 0 | 3 | 114.06% | 0.94 | 0.01 | -0.41 | 0.02 | 0.01 |
| ROST20260501C00200000 | 200.00 | 24.30 | 26.20 | 25.74 | 6 | 0 | 110.03% | 0.93 | 0.01 | -0.48 | 0.02 | 0.01 |
| ROST20260501C00202500 | 202.50 | 21.70 | 24.70 | 23.25 | 6 | 0 | 96.51% | 0.93 | 0.01 | -0.40 | 0.02 | 0.01 |
| ROST20260501C00205000 | 205.00 | 19.00 | 22.00 | 0.00 | 0 | 1 | 91.90% | 0.92 | 0.01 | -0.47 | 0.03 | 0.01 |
| ROST20260501C00207500 | 207.50 | 16.80 | 19.40 | 0.00 | 0 | 3 | 76.74% | 0.93 | 0.01 | -0.35 | 0.02 | 0.01 |
| ROST20260501C00210000 | 210.00 | 14.10 | 16.70 | 0.00 | 0 | 8 | 61.30% | 0.94 | 0.01 | -0.23 | 0.02 | 0.01 |
| ROST20260501C00212500 | 212.50 | 11.90 | 14.60 | 0.00 | 0 | 3 | 65.79% | 0.88 | 0.02 | -0.47 | 0.03 | 0.01 |
| ROST20260501C00215000 | 215.00 | 9.10 | 11.70 | 0.00 | 0 | 61 | 61.46% | 0.85 | 0.02 | -0.57 | 0.04 | 0.01 |
| ROST20260501C00217500 | 217.50 | 7.30 | 9.20 | 0.00 | 0 | 1 | 46.15% | 0.85 | 0.03 | -0.43 | 0.04 | 0.01 |
| ROST20260501C00220000 | 220.00 | 4.70 | 6.90 | 6.85 | 3 | 69 | 41.98% | 0.77 | 0.04 | -0.55 | 0.05 | 0.01 |
| ROST20260501C00222500 | 222.50 | 3.60 | 4.20 | 4.47 | 3 | 26 | 34.03% | 0.68 | 0.06 | -0.56 | 0.06 | 0.01 |
| ROST20260501C00225000 | 225.00 | 1.85 | 2.55 | 2.32 | 56 | 216 | 32.28% | 0.52 | 0.07 | -0.62 | 0.07 | 0.01 |
| ROST20260501C00227500 | 227.50 | 0.95 | 1.45 | 1.25 | 17 | 64 | 32.99% | 0.34 | 0.07 | -0.57 | 0.06 | 0.00 |
| ROST20260501C00230000 | 230.00 | 0.20 | 0.70 | 0.48 | 17 | 111 | 30.74% | 0.18 | 0.05 | -0.33 | 0.04 | 0.00 |
| ROST20260501C00232500 | 232.50 | 0.00 | 0.65 | 0.45 | 1 | 122 | 33.67% | 0.10 | 0.03 | -0.22 | 0.03 | 0.00 |
| ROST20260501C00235000 | 235.00 | 0.00 | 0.20 | 0.00 | 0 | 107 | 33.38% | 0.05 | 0.02 | -0.09 | 0.02 | 0.00 |
| ROST20260501C00237500 | 237.50 | 0.00 | 2.20 | 0.00 | 0 | 33 | 73.21% | 0.17 | 0.02 | -0.75 | 0.04 | 0.00 |
| ROST20260501C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 63 | 81.62% | 0.16 | 0.02 | -0.76 | 0.04 | 0.00 |
| ROST20260501C00242500 | 242.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 90.25% | 0.14 | 0.01 | -0.78 | 0.04 | 0.00 |
| ROST20260501C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 98.57% | 0.13 | 0.01 | -0.80 | 0.04 | 0.00 |
| ROST20260501C00247500 | 247.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.61% | 0.13 | 0.01 | -0.81 | 0.03 | 0.00 |
| ROST20260501C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.42% | 0.12 | 0.01 | -0.83 | 0.03 | 0.00 |
| ROST20260501C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 129.41% | 0.11 | 0.01 | -0.85 | 0.03 | 0.00 |
| ROST20260501C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.68% | 0.10 | 0.01 | -0.86 | 0.03 | 0.00 |
| ROST20260501C00265000 | 265.00 | 0.00 | 2.10 | 0.20 | 1 | 0 | 157.33% | 0.09 | 0.01 | -0.88 | 0.03 | 0.00 |
| ROST20260501C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 170.46% | 0.09 | 0.01 | -0.89 | 0.03 | 0.00 |
| ROST20260501C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.09% | 0.08 | 0.00 | -0.90 | 0.03 | 0.00 |
| ROST20260501C00280000 | 280.00 | 0.00 | 2.15 | 0.20 | 1 | 0 | 195.30% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| ROST20260501C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.11% | 0.08 | 0.00 | -0.92 | 0.02 | 0.00 |
| ROST20260501C00290000 | 290.00 | 0.00 | 1.00 | 0.20 | 1 | 1 | 167.57% | 0.03 | 0.00 | -0.24 | 0.01 | 0.00 |
| ROST20260501C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 229.67% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| ROST20260501C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 240.47% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROST20260501P00110000 | 110.00 | 0.00 | 2.15 | 0.20 | 2 | 2 | 554.55% | -0.03 | 0.00 | -0.96 | 0.01 | -0.00 |
| ROST20260501P00115000 | 115.00 | 0.00 | 2.15 | 0.20 | 2 | 0 | 524.11% | -0.03 | 0.00 | -0.96 | 0.01 | -0.00 |
| ROST20260501P00120000 | 120.00 | 0.00 | 2.15 | 0.20 | 1 | 1 | 494.93% | -0.03 | 0.00 | -0.96 | 0.01 | -0.00 |
| ROST20260501P00125000 | 125.00 | 0.00 | 2.15 | 0.20 | 2 | 1 | 466.90% | -0.03 | 0.00 | -0.95 | 0.01 | -0.00 |
| ROST20260501P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 439.91% | -0.03 | 0.00 | -0.95 | 0.01 | -0.00 |
| ROST20260501P00135000 | 135.00 | 0.00 | 2.15 | 0.20 | 1 | 0 | 413.87% | -0.04 | 0.00 | -0.95 | 0.01 | -0.00 |
| ROST20260501P00140000 | 140.00 | 0.00 | 2.15 | 0.20 | 3 | 0 | 388.68% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| ROST20260501P00145000 | 145.00 | 0.00 | 2.15 | 0.20 | 1 | 0 | 364.28% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| ROST20260501P00150000 | 150.00 | 0.00 | 2.15 | 0.20 | 1 | 0 | 340.58% | -0.04 | 0.00 | -0.93 | 0.02 | -0.00 |
| ROST20260501P00155000 | 155.00 | 0.00 | 2.15 | 0.20 | 1 | 0 | 317.53% | -0.05 | 0.00 | -0.93 | 0.02 | -0.00 |
| ROST20260501P00160000 | 160.00 | 0.00 | 2.15 | 0.20 | 1 | 0 | 295.07% | -0.05 | 0.00 | -0.92 | 0.02 | -0.00 |
| ROST20260501P00165000 | 165.00 | 0.00 | 2.15 | 0.20 | 2 | 0 | 271.72% | -0.05 | 0.00 | -0.90 | 0.02 | -0.00 |
| ROST20260501P00170000 | 170.00 | 0.00 | 2.15 | 0.20 | 1 | 16 | 251.66% | -0.06 | 0.00 | -0.91 | 0.02 | -0.00 |
| ROST20260501P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 64 | 230.60% | -0.06 | 0.00 | -0.90 | 0.02 | -0.00 |
| ROST20260501P00180000 | 180.00 | 0.00 | 2.15 | 0.20 | 1 | 26 | 209.89% | -0.07 | 0.00 | -0.89 | 0.02 | -0.00 |
| ROST20260501P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.47% | -0.07 | 0.00 | -0.88 | 0.02 | -0.00 |
| ROST20260501P00190000 | 190.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 103.22% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| ROST20260501P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 149.21% | -0.09 | 0.01 | -0.85 | 0.03 | -0.00 |
| ROST20260501P00197500 | 197.50 | 0.00 | 2.10 | 0.20 | 1 | 126 | 139.20% | -0.10 | 0.01 | -0.84 | 0.03 | -0.00 |
| ROST20260501P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 202 | 129.18% | -0.10 | 0.01 | -0.83 | 0.03 | -0.00 |
| ROST20260501P00202500 | 202.50 | 0.00 | 0.75 | 0.00 | 0 | 13 | 91.53% | -0.06 | 0.01 | -0.32 | 0.02 | -0.00 |
| ROST20260501P00205000 | 205.00 | 0.00 | 2.15 | 0.05 | 50 | 3 | 109.80% | -0.12 | 0.01 | -0.82 | 0.03 | -0.00 |
| ROST20260501P00207500 | 207.50 | 0.00 | 2.20 | 0.00 | 0 | 7 | 99.59% | -0.13 | 0.01 | -0.80 | 0.04 | -0.00 |
| ROST20260501P00210000 | 210.00 | 0.00 | 2.25 | 0.00 | 0 | 26 | 89.94% | -0.14 | 0.01 | -0.79 | 0.04 | -0.00 |
| ROST20260501P00212500 | 212.50 | 0.00 | 0.20 | 0.00 | 0 | 8 | 43.17% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| ROST20260501P00215000 | 215.00 | 0.10 | 0.45 | 0.20 | 11 | 102 | 38.90% | -0.05 | 0.02 | -0.13 | 0.02 | -0.00 |
| ROST20260501P00217500 | 217.50 | 0.05 | 1.25 | 0.25 | 17 | 148 | 61.11% | -0.22 | 0.03 | -0.77 | 0.05 | -0.00 |
| ROST20260501P00220000 | 220.00 | 0.45 | 0.80 | 0.52 | 7 | 104 | 35.12% | -0.19 | 0.05 | -0.39 | 0.05 | -0.00 |
| ROST20260501P00222500 | 222.50 | 0.75 | 1.35 | 1.10 | 11 | 51 | 33.14% | -0.31 | 0.06 | -0.54 | 0.06 | -0.00 |
| ROST20260501P00225000 | 225.00 | 1.75 | 2.25 | 1.90 | 3 | 72 | 32.22% | -0.48 | 0.07 | -0.62 | 0.07 | -0.01 |
| ROST20260501P00227500 | 227.50 | 3.10 | 3.70 | 0.00 | 0 | 19 | 29.66% | -0.67 | 0.07 | -0.49 | 0.06 | -0.01 |
| ROST20260501P00230000 | 230.00 | 4.20 | 6.30 | 0.00 | 0 | 24 | 49.40% | -0.71 | 0.04 | -0.76 | 0.06 | -0.01 |
| ROST20260501P00232500 | 232.50 | 6.00 | 8.60 | 6.60 | 30 | 55 | 57.06% | -0.77 | 0.03 | -0.75 | 0.05 | -0.01 |
| ROST20260501P00235000 | 235.00 | 8.00 | 10.90 | 0.00 | 0 | 28 | 63.11% | -0.81 | 0.03 | -0.70 | 0.05 | -0.01 |
| ROST20260501P00237500 | 237.50 | 10.60 | 13.80 | 0.00 | 0 | 0 | 72.57% | -0.83 | 0.02 | -0.73 | 0.04 | -0.01 |
| ROST20260501P00240000 | 240.00 | 13.10 | 16.10 | 0.00 | 0 | 0 | 79.03% | -0.85 | 0.02 | -0.70 | 0.04 | -0.01 |
| ROST20260501P00242500 | 242.50 | 15.60 | 18.90 | 0.00 | 0 | 0 | 97.77% | -0.83 | 0.02 | -0.95 | 0.04 | -0.01 |
| ROST20260501P00245000 | 245.00 | 17.90 | 21.40 | 0.00 | 0 | 0 | 101.26% | -0.86 | 0.01 | -0.86 | 0.04 | -0.01 |
| ROST20260501P00247500 | 247.50 | 20.60 | 23.70 | 0.00 | 0 | 0 | 109.44% | -0.87 | 0.01 | -0.87 | 0.04 | -0.01 |
| ROST20260501P00250000 | 250.00 | 23.10 | 26.10 | 0.00 | 0 | 0 | 111.37% | -0.89 | 0.01 | -0.76 | 0.03 | -0.01 |
| ROST20260501P00255000 | 255.00 | 28.10 | 31.20 | 0.00 | 0 | 0 | 132.61% | -0.88 | 0.01 | -0.91 | 0.03 | -0.01 |
| ROST20260501P00260000 | 260.00 | 33.10 | 36.00 | 0.00 | 0 | 0 | 147.12% | -0.89 | 0.01 | -0.93 | 0.03 | -0.01 |
| ROST20260501P00265000 | 265.00 | 38.30 | 41.20 | 0.00 | 0 | 0 | 167.66% | -0.89 | 0.01 | -1.09 | 0.03 | -0.01 |
| ROST20260501P00270000 | 270.00 | 43.10 | 46.80 | 0.00 | 0 | 0 | 196.95% | -0.88 | 0.01 | -1.44 | 0.03 | -0.01 |
| ROST20260501P00275000 | 275.00 | 48.10 | 51.80 | 0.00 | 0 | 0 | 210.70% | -0.88 | 0.01 | -1.47 | 0.03 | -0.01 |
| ROST20260501P00280000 | 280.00 | 53.10 | 56.70 | 0.00 | 0 | 0 | 223.95% | -0.89 | 0.01 | -1.49 | 0.03 | -0.01 |
| ROST20260501P00285000 | 285.00 | 58.10 | 61.30 | 0.00 | 0 | 0 | 219.40% | -0.91 | 0.00 | -1.14 | 0.03 | -0.02 |
| ROST20260501P00290000 | 290.00 | 63.10 | 66.70 | 0.00 | 0 | 0 | 249.18% | -0.90 | 0.00 | -1.52 | 0.03 | -0.02 |
| ROST20260501P00295000 | 295.00 | 68.10 | 71.20 | 0.00 | 0 | 0 | 242.82% | -0.92 | 0.00 | -1.16 | 0.03 | -0.02 |
| ROST20260501P00300000 | 300.00 | 73.10 | 75.90 | 0.00 | 0 | 0 | 240.99% | -0.93 | 0.00 | -0.94 | 0.02 | -0.02 |
