Utgång
Puts
för June 05, 2026
Calls
för June 05, 2026
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROST20260612P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 287.97% | -0.03 | 0.00 | -0.37 | 0.02 | -0.00 |
| ROST20260612P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 272.35% | -0.03 | 0.00 | -0.37 | 0.02 | -0.00 |
| ROST20260612P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 257.34% | -0.03 | 0.00 | -0.37 | 0.02 | -0.00 |
| ROST20260612P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 242.89% | -0.03 | 0.00 | -0.36 | 0.02 | -0.00 |
| ROST20260612P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 228.95% | -0.03 | 0.00 | -0.36 | 0.02 | -0.00 |
| ROST20260612P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 215.48% | -0.04 | 0.00 | -0.36 | 0.02 | -0.00 |
| ROST20260612P00145000 | 145.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 157.57% | -0.01 | 0.00 | -0.11 | 0.01 | -0.00 |
| ROST20260612P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.78% | -0.04 | 0.00 | -0.35 | 0.03 | -0.00 |
| ROST20260612P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 177.47% | -0.04 | 0.00 | -0.34 | 0.03 | -0.00 |
| ROST20260612P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 165.48% | -0.05 | 0.00 | -0.34 | 0.03 | -0.00 |
| ROST20260612P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.78% | -0.05 | 0.00 | -0.33 | 0.03 | -0.00 |
| ROST20260612P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 142.34% | -0.05 | 0.00 | -0.33 | 0.03 | -0.00 |
| ROST20260612P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.14% | -0.06 | 0.00 | -0.32 | 0.04 | -0.00 |
| ROST20260612P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.13% | -0.06 | 0.00 | -0.31 | 0.04 | -0.00 |
| ROST20260612P00185000 | 185.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 87.71% | -0.03 | 0.00 | -0.13 | 0.02 | -0.00 |
| ROST20260612P00190000 | 190.00 | 0.00 | 0.70 | 0.38 | 1 | 4 | 71.80% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| ROST20260612P00195000 | 195.00 | 0.00 | 0.70 | 0.43 | 1 | 3 | 64.56% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| ROST20260612P00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.66% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| ROST20260612P00205000 | 205.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 54.50% | -0.06 | 0.01 | -0.14 | 0.04 | -0.00 |
| ROST20260612P00207500 | 207.50 | 0.00 | 2.30 | 0.00 | 0 | 1 | 47.31% | -0.06 | 0.01 | -0.12 | 0.04 | -0.00 |
| ROST20260612P00210000 | 210.00 | 0.00 | 2.35 | 0.00 | 0 | 4 | 47.42% | -0.08 | 0.01 | -0.16 | 0.05 | -0.00 |
| ROST20260612P00212500 | 212.50 | 0.00 | 2.40 | 0.00 | 0 | 2 | 52.83% | -0.14 | 0.01 | -0.26 | 0.07 | -0.01 |
| ROST20260612P00215000 | 215.00 | 0.05 | 1.10 | 0.27 | 1 | 24 | 31.46% | -0.06 | 0.01 | -0.08 | 0.04 | -0.00 |
| ROST20260612P00217500 | 217.50 | 0.10 | 1.35 | 0.00 | 0 | 3 | 31.98% | -0.11 | 0.02 | -0.13 | 0.06 | -0.00 |
| ROST20260612P00220000 | 220.00 | 0.55 | 2.20 | 0.95 | 7 | 23 | 29.57% | -0.14 | 0.02 | -0.15 | 0.07 | -0.01 |
| ROST20260612P00222500 | 222.50 | 1.00 | 1.60 | 0.90 | 18 | 10 | 30.16% | -0.22 | 0.03 | -0.21 | 0.09 | -0.01 |
| ROST20260612P00225000 | 225.00 | 1.60 | 2.15 | 1.97 | 14 | 45 | 30.71% | -0.31 | 0.04 | -0.25 | 0.11 | -0.01 |
| ROST20260612P00227500 | 227.50 | 2.35 | 3.00 | 2.06 | 6 | 23 | 30.05% | -0.41 | 0.04 | -0.28 | 0.12 | -0.02 |
| ROST20260612P00230000 | 230.00 | 3.40 | 4.20 | 3.94 | 26 | 36 | 28.01% | -0.51 | 0.05 | -0.27 | 0.13 | -0.02 |
| ROST20260612P00232500 | 232.50 | 4.70 | 5.60 | 5.60 | 8 | 4 | 29.21% | -0.62 | 0.04 | -0.27 | 0.12 | -0.02 |
| ROST20260612P00235000 | 235.00 | 6.10 | 8.70 | 4.28 | 2 | 5 | 23.37% | -0.76 | 0.04 | -0.17 | 0.10 | -0.02 |
| ROST20260612P00237500 | 237.50 | 7.50 | 10.50 | 0.00 | 0 | 2 | 25.96% | -0.83 | 0.03 | -0.16 | 0.08 | -0.03 |
| ROST20260612P00240000 | 240.00 | 9.50 | 12.60 | 0.00 | 0 | 1 | 21.16% | -0.94 | 0.02 | -0.06 | 0.04 | -0.02 |
| ROST20260612P00242500 | 242.50 | 11.60 | 14.40 | 0.00 | 0 | 0 | 40.95% | -0.83 | 0.02 | -0.24 | 0.08 | -0.03 |
| ROST20260612P00245000 | 245.00 | 14.20 | 16.40 | 0.00 | 0 | 0 | 45.73% | -0.84 | 0.02 | -0.25 | 0.08 | -0.03 |
| ROST20260612P00247500 | 247.50 | 16.50 | 19.70 | 0.00 | 0 | 0 | 51.68% | -0.85 | 0.01 | -0.28 | 0.08 | -0.03 |
| ROST20260612P00250000 | 250.00 | 18.60 | 22.00 | 0.00 | 0 | 0 | 62.72% | -0.83 | 0.01 | -0.37 | 0.08 | -0.03 |
| ROST20260612P00252500 | 252.50 | 21.50 | 24.50 | 0.00 | 0 | 0 | 59.05% | -0.87 | 0.01 | -0.28 | 0.07 | -0.03 |
| ROST20260612P00255000 | 255.00 | 24.00 | 26.90 | 0.00 | 0 | 0 | 67.69% | -0.86 | 0.01 | -0.34 | 0.07 | -0.03 |
| ROST20260612P00257500 | 257.50 | 25.70 | 29.10 | 0.00 | 0 | 0 | 71.89% | -0.87 | 0.01 | -0.35 | 0.07 | -0.03 |
| ROST20260612P00260000 | 260.00 | 28.50 | 31.90 | 0.00 | 0 | 0 | 30.58% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| ROST20260612P00265000 | 265.00 | 33.60 | 36.50 | 0.00 | 0 | 0 | 78.87% | -0.90 | 0.01 | -0.31 | 0.06 | -0.03 |
| ROST20260612P00270000 | 270.00 | 38.60 | 42.00 | 0.00 | 0 | 0 | 86.19% | -0.90 | 0.01 | -0.32 | 0.05 | -0.03 |
| ROST20260612P00275000 | 275.00 | 43.90 | 47.00 | 0.00 | 0 | 0 | 89.14% | -0.92 | 0.01 | -0.29 | 0.05 | -0.03 |
| ROST20260612P00280000 | 280.00 | 48.60 | 51.90 | 0.00 | 0 | 0 | 102.02% | -0.91 | 0.01 | -0.36 | 0.05 | -0.03 |
| ROST20260612P00285000 | 285.00 | 53.60 | 56.90 | 0.00 | 0 | 0 | 106.59% | -0.92 | 0.00 | -0.35 | 0.05 | -0.03 |
| ROST20260612P00290000 | 290.00 | 58.30 | 61.90 | 0.00 | 0 | 0 | 112.94% | -0.92 | 0.00 | -0.35 | 0.05 | -0.03 |
| ROST20260612P00295000 | 295.00 | 63.60 | 67.00 | 0.00 | 0 | 1 | 127.46% | -0.91 | 0.00 | -0.45 | 0.05 | -0.04 |
| ROST20260612P00300000 | 300.00 | 68.70 | 71.90 | 0.00 | 0 | 0 | 125.10% | -0.93 | 0.00 | -0.36 | 0.04 | -0.04 |
| ROST20260612P00305000 | 305.00 | 73.90 | 76.50 | 0.00 | 0 | 0 | 125.90% | -0.94 | 0.00 | -0.32 | 0.04 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ROST20260612C00115000 | 115.00 | 113.50 | 116.80 | 0.00 | 0 | 0 | 205.78% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| ROST20260612C00120000 | 120.00 | 108.50 | 111.80 | 0.00 | 0 | 0 | 227.00% | 0.99 | 0.00 | -0.13 | 0.01 | 0.01 |
| ROST20260612C00125000 | 125.00 | 103.50 | 106.50 | 0.00 | 0 | 0 | 155.86% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| ROST20260612C00130000 | 130.00 | 98.50 | 101.60 | 0.00 | 0 | 0 | 205.85% | 0.99 | 0.00 | -0.15 | 0.01 | 0.01 |
| ROST20260612C00135000 | 135.00 | 93.50 | 96.80 | 0.00 | 0 | 0 | 159.36% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| ROST20260612C00140000 | 140.00 | 88.50 | 91.80 | 0.00 | 0 | 0 | 148.86% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| ROST20260612C00145000 | 145.00 | 83.50 | 86.80 | 0.00 | 0 | 0 | 165.95% | 0.99 | 0.00 | -0.12 | 0.01 | 0.01 |
| ROST20260612C00150000 | 150.00 | 78.50 | 81.40 | 0.00 | 0 | 0 | 154.96% | 0.98 | 0.00 | -0.12 | 0.01 | 0.02 |
| ROST20260612C00155000 | 155.00 | 73.50 | 76.70 | 0.00 | 0 | 0 | 144.30% | 0.98 | 0.00 | -0.12 | 0.01 | 0.02 |
| ROST20260612C00160000 | 160.00 | 68.50 | 71.60 | 0.00 | 0 | 0 | 137.43% | 0.98 | 0.00 | -0.14 | 0.02 | 0.02 |
| ROST20260612C00165000 | 165.00 | 63.50 | 66.80 | 0.00 | 0 | 0 | 109.93% | 0.99 | 0.00 | -0.05 | 0.01 | 0.02 |
| ROST20260612C00170000 | 170.00 | 58.50 | 61.70 | 0.00 | 0 | 10 | 110.57% | 0.98 | 0.00 | -0.09 | 0.01 | 0.02 |
| ROST20260612C00175000 | 175.00 | 53.50 | 56.80 | 0.00 | 0 | 0 | 104.48% | 0.98 | 0.00 | -0.11 | 0.02 | 0.02 |
| ROST20260612C00180000 | 180.00 | 48.50 | 51.50 | 0.00 | 0 | 0 | 76.31% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| ROST20260612C00185000 | 185.00 | 43.40 | 46.80 | 0.00 | 0 | 0 | 96.72% | 0.96 | 0.00 | -0.19 | 0.03 | 0.02 |
| ROST20260612C00190000 | 190.00 | 38.50 | 41.70 | 0.00 | 0 | 10 | 85.16% | 0.96 | 0.00 | -0.17 | 0.03 | 0.02 |
| ROST20260612C00195000 | 195.00 | 33.50 | 36.60 | 0.00 | 0 | 0 | 73.90% | 0.96 | 0.00 | -0.15 | 0.03 | 0.02 |
| ROST20260612C00200000 | 200.00 | 28.40 | 31.60 | 0.00 | 0 | 1 | 62.93% | 0.95 | 0.01 | -0.13 | 0.03 | 0.02 |
| ROST20260612C00205000 | 205.00 | 23.50 | 26.10 | 0.00 | 0 | 7 | 48.45% | 0.97 | 0.01 | -0.08 | 0.02 | 0.02 |
| ROST20260612C00207500 | 207.50 | 21.00 | 23.90 | 0.00 | 0 | 0 | 49.23% | 0.94 | 0.01 | -0.13 | 0.04 | 0.02 |
| ROST20260612C00210000 | 210.00 | 18.60 | 21.90 | 0.00 | 0 | 3 | 39.96% | 0.96 | 0.01 | -0.08 | 0.03 | 0.02 |
| ROST20260612C00212500 | 212.50 | 16.10 | 19.40 | 0.00 | 0 | 0 | 41.29% | 0.93 | 0.01 | -0.14 | 0.05 | 0.02 |
| ROST20260612C00215000 | 215.00 | 13.70 | 16.90 | 0.00 | 0 | 8 | 39.52% | 0.90 | 0.02 | -0.17 | 0.06 | 0.02 |
| ROST20260612C00217500 | 217.50 | 11.30 | 14.30 | 0.00 | 0 | 0 | 33.61% | 0.89 | 0.02 | -0.15 | 0.06 | 0.02 |
| ROST20260612C00220000 | 220.00 | 9.10 | 12.20 | 11.48 | 1 | 10 | 27.72% | 0.89 | 0.02 | -0.13 | 0.06 | 0.02 |
| ROST20260612C00222500 | 222.50 | 6.90 | 9.90 | 8.20 | 25 | 15 | 27.20% | 0.82 | 0.03 | -0.18 | 0.08 | 0.03 |
| ROST20260612C00225000 | 225.00 | 5.50 | 7.70 | 0.00 | 0 | 30 | 34.92% | 0.68 | 0.03 | -0.30 | 0.11 | 0.03 |
| ROST20260612C00227500 | 227.50 | 4.80 | 5.60 | 5.82 | 3 | 6 | 29.18% | 0.61 | 0.04 | -0.27 | 0.12 | 0.02 |
| ROST20260612C00230000 | 230.00 | 3.40 | 4.10 | 3.80 | 12 | 121 | 28.29% | 0.50 | 0.04 | -0.27 | 0.13 | 0.02 |
| ROST20260612C00232500 | 232.50 | 2.05 | 3.10 | 0.00 | 0 | 15 | 29.43% | 0.39 | 0.04 | -0.27 | 0.12 | 0.02 |
| ROST20260612C00235000 | 235.00 | 1.25 | 2.05 | 1.95 | 7 | 61 | 30.50% | 0.30 | 0.04 | -0.25 | 0.11 | 0.01 |
| ROST20260612C00237500 | 237.50 | 0.60 | 1.40 | 0.00 | 0 | 27 | 30.69% | 0.22 | 0.03 | -0.21 | 0.10 | 0.01 |
| ROST20260612C00240000 | 240.00 | 0.00 | 1.75 | 0.95 | 5 | 188 | 33.10% | 0.18 | 0.02 | -0.19 | 0.08 | 0.01 |
| ROST20260612C00242500 | 242.50 | 0.00 | 2.50 | 0.00 | 0 | 116 | 41.67% | 0.18 | 0.02 | -0.25 | 0.08 | 0.01 |
| ROST20260612C00245000 | 245.00 | 0.00 | 2.35 | 0.25 | 12 | 46 | 45.57% | 0.16 | 0.02 | -0.25 | 0.08 | 0.01 |
| ROST20260612C00247500 | 247.50 | 0.00 | 1.85 | 0.00 | 0 | 2 | 44.77% | 0.12 | 0.01 | -0.20 | 0.07 | 0.01 |
| ROST20260612C00250000 | 250.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 43.01% | 0.08 | 0.01 | -0.14 | 0.05 | 0.00 |
| ROST20260612C00252500 | 252.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 57.80% | 0.13 | 0.01 | -0.27 | 0.07 | 0.01 |
| ROST20260612C00255000 | 255.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 61.54% | 0.12 | 0.01 | -0.27 | 0.06 | 0.00 |
| ROST20260612C00257500 | 257.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 65.55% | 0.11 | 0.01 | -0.28 | 0.06 | 0.00 |
| ROST20260612C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 69.03% | 0.11 | 0.01 | -0.28 | 0.06 | 0.00 |
| ROST20260612C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 76.08% | 0.10 | 0.01 | -0.28 | 0.06 | 0.00 |
| ROST20260612C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.77% | 0.09 | 0.01 | -0.28 | 0.05 | 0.00 |
| ROST20260612C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.64% | 0.09 | 0.01 | -0.31 | 0.05 | 0.00 |
| ROST20260612C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.90% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| ROST20260612C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.74% | 0.08 | 0.00 | -0.32 | 0.05 | 0.00 |
| ROST20260612C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.80% | 0.05 | 0.00 | -0.20 | 0.03 | 0.00 |
| ROST20260612C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.02% | 0.07 | 0.00 | -0.33 | 0.04 | 0.00 |
| ROST20260612C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.89% | 0.07 | 0.00 | -0.34 | 0.04 | 0.00 |
| ROST20260612C00305000 | 305.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.60% | 0.07 | 0.00 | -0.34 | 0.04 | 0.00 |
