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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG20260501P00300000 | 300.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 205.48% | -0.04 | 0.00 | -0.71 | 0.05 | -0.00 |
| ISRG20260501P00310000 | 310.00 | 0.00 | 4.30 | 0.00 | 0 | 16 | 193.35% | -0.04 | 0.00 | -0.71 | 0.06 | -0.00 |
| ISRG20260501P00320000 | 320.00 | 0.00 | 4.30 | 0.00 | 0 | 6 | 181.55% | -0.04 | 0.00 | -0.70 | 0.06 | -0.00 |
| ISRG20260501P00330000 | 330.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 170.06% | -0.04 | 0.00 | -0.69 | 0.06 | -0.00 |
| ISRG20260501P00340000 | 340.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 158.84% | -0.05 | 0.00 | -0.68 | 0.06 | -0.00 |
| ISRG20260501P00350000 | 350.00 | 0.00 | 0.60 | 0.00 | 0 | 16 | 105.33% | -0.01 | 0.00 | -0.13 | 0.02 | -0.00 |
| ISRG20260501P00360000 | 360.00 | 0.00 | 4.00 | 0.00 | 0 | 6 | 134.97% | -0.05 | 0.00 | -0.62 | 0.07 | -0.01 |
| ISRG20260501P00370000 | 370.00 | 0.00 | 3.00 | 0.05 | 2 | 22 | 118.73% | -0.05 | 0.00 | -0.51 | 0.07 | -0.00 |
| ISRG20260501P00375000 | 375.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 114.50% | -0.05 | 0.00 | -0.52 | 0.07 | -0.00 |
| ISRG20260501P00377500 | 377.50 | 0.00 | 3.90 | 0.00 | 0 | 29 | 114.84% | -0.05 | 0.00 | -0.57 | 0.07 | -0.01 |
| ISRG20260501P00380000 | 380.00 | 0.00 | 0.10 | 0.00 | 0 | 14 | 65.05% | -0.00 | 0.00 | -0.03 | 0.01 | -0.00 |
| ISRG20260501P00382500 | 382.50 | 0.00 | 4.30 | 0.00 | 0 | 0 | 113.64% | -0.06 | 0.00 | -0.63 | 0.08 | -0.01 |
| ISRG20260501P00385000 | 385.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 57.66% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ISRG20260501P00387500 | 387.50 | 0.00 | 4.30 | 0.00 | 0 | 2 | 108.54% | -0.07 | 0.00 | -0.62 | 0.08 | -0.01 |
| ISRG20260501P00390000 | 390.00 | 0.00 | 3.30 | 0.00 | 0 | 11 | 96.99% | -0.05 | 0.00 | -0.46 | 0.07 | -0.01 |
| ISRG20260501P00392500 | 392.50 | 0.00 | 4.30 | 0.00 | 0 | 0 | 103.46% | -0.07 | 0.00 | -0.61 | 0.09 | -0.01 |
| ISRG20260501P00395000 | 395.00 | 0.00 | 4.30 | 0.00 | 0 | 4 | 100.93% | -0.07 | 0.00 | -0.61 | 0.09 | -0.01 |
| ISRG20260501P00397500 | 397.50 | 0.00 | 3.80 | 0.00 | 0 | 4 | 95.55% | -0.07 | 0.00 | -0.55 | 0.09 | -0.01 |
| ISRG20260501P00400000 | 400.00 | 0.00 | 0.25 | 0.20 | 2 | 35 | 62.90% | -0.02 | 0.00 | -0.10 | 0.03 | -0.00 |
| ISRG20260501P00402500 | 402.50 | 0.00 | 4.20 | 0.00 | 0 | 4 | 92.85% | -0.07 | 0.00 | -0.59 | 0.09 | -0.01 |
| ISRG20260501P00405000 | 405.00 | 0.00 | 2.35 | 0.57 | 1 | 13 | 67.18% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| ISRG20260501P00407500 | 407.50 | 0.00 | 4.30 | 0.00 | 0 | 1 | 88.38% | -0.08 | 0.00 | -0.59 | 0.10 | -0.01 |
| ISRG20260501P00410000 | 410.00 | 0.00 | 0.15 | 0.10 | 4 | 71 | 48.07% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ISRG20260501P00412500 | 412.50 | 0.00 | 2.20 | 0.00 | 0 | 3 | 57.57% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| ISRG20260501P00415000 | 415.00 | 0.00 | 0.30 | 0.10 | 11 | 43 | 46.46% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| ISRG20260501P00417500 | 417.50 | 0.00 | 0.20 | 0.04 | 1 | 1 | 44.80% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| ISRG20260501P00420000 | 420.00 | 0.00 | 4.00 | 0.09 | 12 | 30 | 43.15% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| ISRG20260501P00422500 | 422.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 50.53% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| ISRG20260501P00425000 | 425.00 | 0.00 | 0.30 | 0.25 | 4 | 35 | 41.07% | -0.01 | 0.00 | -0.06 | 0.02 | -0.00 |
| ISRG20260501P00427500 | 427.50 | 0.00 | 0.40 | 0.00 | 0 | 3 | 42.16% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| ISRG20260501P00430000 | 430.00 | 0.00 | 0.70 | 1.64 | 1 | 46 | 41.83% | -0.02 | 0.00 | -0.10 | 0.04 | -0.00 |
| ISRG20260501P00432500 | 432.50 | 0.00 | 0.45 | 0.00 | 0 | 2 | 39.34% | -0.02 | 0.00 | -0.09 | 0.04 | -0.00 |
| ISRG20260501P00435000 | 435.00 | 0.10 | 0.45 | 0.30 | 3 | 40 | 39.38% | -0.03 | 0.00 | -0.11 | 0.05 | -0.00 |
| ISRG20260501P00437500 | 437.50 | 0.05 | 0.55 | 0.32 | 10 | 16 | 37.52% | -0.03 | 0.00 | -0.11 | 0.05 | -0.00 |
| ISRG20260501P00440000 | 440.00 | 0.10 | 0.60 | 0.39 | 4 | 34 | 36.65% | -0.04 | 0.00 | -0.13 | 0.05 | -0.00 |
| ISRG20260501P00442500 | 442.50 | 0.00 | 0.50 | 0.74 | 2 | 13 | 36.05% | -0.04 | 0.00 | -0.14 | 0.06 | -0.00 |
| ISRG20260501P00445000 | 445.00 | 0.25 | 0.75 | 0.55 | 5 | 40 | 35.59% | -0.05 | 0.00 | -0.17 | 0.07 | -0.00 |
| ISRG20260501P00447500 | 447.50 | 0.25 | 1.00 | 0.72 | 22 | 6 | 35.76% | -0.07 | 0.01 | -0.21 | 0.09 | -0.01 |
| ISRG20260501P00450000 | 450.00 | 0.45 | 1.05 | 0.93 | 11 | 100 | 35.49% | -0.08 | 0.01 | -0.24 | 0.10 | -0.01 |
| ISRG20260501P00452500 | 452.50 | 0.10 | 1.05 | 1.00 | 3 | 16 | 38.00% | -0.11 | 0.01 | -0.34 | 0.13 | -0.01 |
| ISRG20260501P00455000 | 455.00 | 0.85 | 1.50 | 1.50 | 2 | 136 | 33.63% | -0.11 | 0.01 | -0.29 | 0.13 | -0.01 |
| ISRG20260501P00457500 | 457.50 | 1.15 | 1.90 | 1.80 | 3 | 11 | 35.21% | -0.14 | 0.01 | -0.37 | 0.15 | -0.01 |
| ISRG20260501P00460000 | 460.00 | 1.25 | 1.95 | 2.15 | 6 | 63 | 33.60% | -0.16 | 0.01 | -0.38 | 0.16 | -0.01 |
| ISRG20260501P00462500 | 462.50 | 1.80 | 2.50 | 2.00 | 6 | 2 | 32.12% | -0.18 | 0.01 | -0.40 | 0.18 | -0.02 |
| ISRG20260501P00465000 | 465.00 | 2.10 | 3.00 | 2.93 | 4 | 117 | 32.18% | -0.21 | 0.01 | -0.45 | 0.19 | -0.02 |
| ISRG20260501P00467500 | 467.50 | 2.25 | 3.50 | 5.30 | 2 | 7 | 32.08% | -0.25 | 0.01 | -0.49 | 0.21 | -0.02 |
| ISRG20260501P00470000 | 470.00 | 3.30 | 4.20 | 4.30 | 20 | 76 | 31.98% | -0.28 | 0.02 | -0.53 | 0.23 | -0.03 |
| ISRG20260501P00472500 | 472.50 | 3.90 | 5.20 | 6.80 | 1 | 3 | 31.57% | -0.32 | 0.02 | -0.55 | 0.24 | -0.03 |
| ISRG20260501P00475000 | 475.00 | 4.70 | 6.00 | 4.70 | 6 | 130 | 31.53% | -0.37 | 0.02 | -0.58 | 0.25 | -0.04 |
| ISRG20260501P00477500 | 477.50 | 5.50 | 6.90 | 6.70 | 3 | 2 | 31.08% | -0.41 | 0.02 | -0.59 | 0.26 | -0.04 |
| ISRG20260501P00480000 | 480.00 | 6.30 | 8.00 | 6.90 | 6 | 34 | 30.34% | -0.46 | 0.02 | -0.59 | 0.27 | -0.04 |
| ISRG20260501P00482500 | 482.50 | 7.70 | 8.90 | 9.08 | 1 | 4 | 28.10% | -0.51 | 0.02 | -0.55 | 0.27 | -0.05 |
| ISRG20260501P00485000 | 485.00 | 8.70 | 10.20 | 12.70 | 2 | 5 | 30.65% | -0.55 | 0.02 | -0.60 | 0.26 | -0.05 |
| ISRG20260501P00487500 | 487.50 | 10.10 | 11.60 | 11.93 | 1 | 6 | 30.51% | -0.60 | 0.02 | -0.58 | 0.26 | -0.06 |
| ISRG20260501P00490000 | 490.00 | 10.80 | 13.00 | 13.55 | 1 | 4 | 26.65% | -0.67 | 0.02 | -0.47 | 0.24 | -0.06 |
| ISRG20260501P00492500 | 492.50 | 13.30 | 15.00 | 0.00 | 0 | 0 | 29.18% | -0.70 | 0.02 | -0.49 | 0.23 | -0.07 |
| ISRG20260501P00495000 | 495.00 | 15.20 | 16.50 | 0.00 | 0 | 4 | 31.00% | -0.73 | 0.02 | -0.50 | 0.22 | -0.07 |
| ISRG20260501P00497500 | 497.50 | 15.50 | 22.00 | 0.00 | 0 | 0 | 32.02% | -0.76 | 0.01 | -0.48 | 0.21 | -0.07 |
| ISRG20260501P00500000 | 500.00 | 16.90 | 22.30 | 0.00 | 0 | 7 | 32.42% | -0.79 | 0.01 | -0.45 | 0.19 | -0.08 |
| ISRG20260501P00502500 | 502.50 | 19.60 | 25.90 | 0.00 | 0 | 0 | 32.46% | -0.82 | 0.01 | -0.40 | 0.18 | -0.08 |
| ISRG20260501P00505000 | 505.00 | 20.80 | 27.80 | 0.00 | 0 | 2 | 37.96% | -0.81 | 0.01 | -0.49 | 0.18 | -0.08 |
| ISRG20260501P00507500 | 507.50 | 23.20 | 29.90 | 0.00 | 0 | 0 | 37.76% | -0.83 | 0.01 | -0.44 | 0.17 | -0.08 |
| ISRG20260501P00510000 | 510.00 | 25.30 | 32.10 | 0.00 | 0 | 0 | 34.31% | -0.88 | 0.01 | -0.32 | 0.14 | -0.09 |
| ISRG20260501P00512500 | 512.50 | 28.70 | 34.50 | 0.00 | 0 | 0 | 35.18% | -0.89 | 0.01 | -0.30 | 0.13 | -0.09 |
| ISRG20260501P00515000 | 515.00 | 30.10 | 36.90 | 0.00 | 0 | 6 | 35.41% | -0.91 | 0.01 | -0.26 | 0.11 | -0.09 |
| ISRG20260501P00517500 | 517.50 | 32.90 | 39.20 | 0.00 | 0 | 0 | 36.84% | -0.91 | 0.01 | -0.26 | 0.11 | -0.09 |
| ISRG20260501P00520000 | 520.00 | 34.80 | 41.70 | 0.00 | 0 | 0 | 39.19% | -0.91 | 0.01 | -0.27 | 0.11 | -0.09 |
| ISRG20260501P00522500 | 522.50 | 37.50 | 44.10 | 0.00 | 0 | 0 | 39.47% | -0.93 | 0.01 | -0.24 | 0.09 | -0.10 |
| ISRG20260501P00525000 | 525.00 | 40.50 | 46.60 | 0.00 | 0 | 0 | 39.49% | -0.94 | 0.00 | -0.21 | 0.08 | -0.10 |
| ISRG20260501P00527500 | 527.50 | 43.00 | 49.00 | 0.00 | 0 | 0 | 41.82% | -0.94 | 0.00 | -0.22 | 0.08 | -0.10 |
| ISRG20260501P00530000 | 530.00 | 45.20 | 51.50 | 52.68 | 1 | 0 | 45.32% | -0.93 | 0.00 | -0.26 | 0.09 | -0.10 |
| ISRG20260501P00532500 | 532.50 | 46.20 | 54.00 | 0.00 | 0 | 0 | 45.21% | -0.94 | 0.00 | -0.23 | 0.08 | -0.10 |
| ISRG20260501P00535000 | 535.00 | 48.70 | 56.50 | 0.00 | 0 | 0 | 48.15% | -0.94 | 0.00 | -0.26 | 0.08 | -0.10 |
| ISRG20260501P00537500 | 537.50 | 52.30 | 58.90 | 0.00 | 0 | 0 | 50.44% | -0.94 | 0.00 | -0.27 | 0.08 | -0.10 |
| ISRG20260501P00540000 | 540.00 | 54.10 | 61.40 | 0.00 | 0 | 0 | 51.49% | -0.94 | 0.00 | -0.26 | 0.08 | -0.10 |
| ISRG20260501P00542500 | 542.50 | 57.80 | 63.90 | 0.00 | 0 | 0 | 50.33% | -0.95 | 0.00 | -0.21 | 0.07 | -0.10 |
| ISRG20260501P00545000 | 545.00 | 59.50 | 66.40 | 0.00 | 0 | 0 | 55.41% | -0.94 | 0.00 | -0.28 | 0.08 | -0.10 |
| ISRG20260501P00547500 | 547.50 | 61.80 | 68.90 | 0.00 | 0 | 0 | 55.68% | -0.95 | 0.00 | -0.26 | 0.07 | -0.10 |
| ISRG20260501P00550000 | 550.00 | 65.70 | 71.40 | 0.00 | 0 | 0 | 58.64% | -0.94 | 0.00 | -0.29 | 0.08 | -0.10 |
| ISRG20260501P00552500 | 552.50 | 67.60 | 73.90 | 0.00 | 0 | 0 | 58.09% | -0.95 | 0.00 | -0.25 | 0.07 | -0.10 |
| ISRG20260501P00555000 | 555.00 | 70.00 | 76.40 | 0.00 | 0 | 0 | 60.38% | -0.95 | 0.00 | -0.26 | 0.07 | -0.10 |
| ISRG20260501P00557500 | 557.50 | 72.00 | 78.90 | 0.00 | 0 | 0 | 61.17% | -0.95 | 0.00 | -0.25 | 0.07 | -0.11 |
| ISRG20260501P00560000 | 560.00 | 74.30 | 81.40 | 0.00 | 0 | 0 | 62.68% | -0.95 | 0.00 | -0.25 | 0.07 | -0.11 |
| ISRG20260501P00565000 | 565.00 | 79.50 | 86.40 | 0.00 | 0 | 0 | 64.01% | -0.96 | 0.00 | -0.23 | 0.06 | -0.11 |
| ISRG20260501P00570000 | 570.00 | 85.10 | 91.40 | 0.00 | 0 | 0 | 70.98% | -0.95 | 0.00 | -0.30 | 0.07 | -0.11 |
| ISRG20260501P00575000 | 575.00 | 90.00 | 96.40 | 0.00 | 0 | 0 | 63.24% | -0.97 | 0.00 | -0.14 | 0.04 | -0.11 |
| ISRG20260501P00580000 | 580.00 | 95.10 | 101.40 | 0.00 | 0 | 0 | 75.25% | -0.96 | 0.00 | -0.28 | 0.06 | -0.11 |
| ISRG20260501P00585000 | 585.00 | 99.20 | 106.40 | 0.00 | 0 | 0 | 81.29% | -0.95 | 0.00 | -0.34 | 0.07 | -0.11 |
| ISRG20260501P00590000 | 590.00 | 104.50 | 111.40 | 0.00 | 0 | 0 | 80.89% | -0.96 | 0.00 | -0.29 | 0.06 | -0.11 |
| ISRG20260501P00595000 | 595.00 | 109.30 | 116.40 | 0.00 | 0 | 0 | 84.53% | -0.96 | 0.00 | -0.31 | 0.06 | -0.11 |
| ISRG20260501P00600000 | 600.00 | 114.00 | 121.40 | 0.00 | 0 | 0 | 86.38% | -0.96 | 0.00 | -0.30 | 0.06 | -0.11 |
| ISRG20260501P00605000 | 605.00 | 120.00 | 126.40 | 0.00 | 0 | 0 | 92.53% | -0.95 | 0.00 | -0.36 | 0.06 | -0.11 |
| ISRG20260501P00610000 | 610.00 | 124.50 | 131.40 | 0.00 | 0 | 0 | 91.72% | -0.96 | 0.00 | -0.30 | 0.05 | -0.11 |
| ISRG20260501P00615000 | 615.00 | 130.00 | 136.40 | 0.00 | 0 | 0 | 92.36% | -0.97 | 0.00 | -0.27 | 0.05 | -0.11 |
| ISRG20260501P00620000 | 620.00 | 134.20 | 141.40 | 0.00 | 0 | 0 | 98.80% | -0.96 | 0.00 | -0.34 | 0.06 | -0.11 |
| ISRG20260501P00625000 | 625.00 | 139.00 | 146.40 | 0.00 | 0 | 0 | 99.49% | -0.96 | 0.00 | -0.31 | 0.05 | -0.11 |
| ISRG20260501P00630000 | 630.00 | 144.50 | 151.40 | 0.00 | 0 | 0 | 102.01% | -0.96 | 0.00 | -0.31 | 0.05 | -0.11 |
| ISRG20260501P00635000 | 635.00 | 149.10 | 156.40 | 0.00 | 0 | 0 | 109.18% | -0.96 | 0.00 | -0.39 | 0.06 | -0.11 |
| ISRG20260501P00640000 | 640.00 | 154.40 | 161.40 | 0.00 | 0 | 0 | 102.55% | -0.97 | 0.00 | -0.25 | 0.04 | -0.11 |
| ISRG20260501P00645000 | 645.00 | 159.50 | 166.40 | 0.00 | 0 | 0 | 109.41% | -0.97 | 0.00 | -0.32 | 0.05 | -0.11 |
| ISRG20260501P00650000 | 650.00 | 164.20 | 171.40 | 0.00 | 0 | 0 | 111.82% | -0.97 | 0.00 | -0.32 | 0.05 | -0.10 |
| ISRG20260501P00655000 | 655.00 | 169.00 | 176.40 | 0.00 | 0 | 0 | 114.20% | -0.97 | 0.00 | -0.33 | 0.05 | -0.10 |
| ISRG20260501P00660000 | 660.00 | 174.10 | 181.40 | 0.00 | 0 | 0 | 116.56% | -0.97 | 0.00 | -0.33 | 0.05 | -0.10 |
| ISRG20260501P00665000 | 665.00 | 180.60 | 186.40 | 0.00 | 0 | 0 | 118.89% | -0.97 | 0.00 | -0.33 | 0.05 | -0.10 |
| ISRG20260501P00670000 | 670.00 | 184.50 | 191.40 | 0.00 | 0 | 0 | 121.19% | -0.97 | 0.00 | -0.33 | 0.05 | -0.10 |
| ISRG20260501P00675000 | 675.00 | 189.10 | 196.40 | 0.00 | 0 | 0 | 125.62% | -0.97 | 0.00 | -0.37 | 0.05 | -0.10 |
| ISRG20260501P00680000 | 680.00 | 194.60 | 201.40 | 0.00 | 0 | 0 | 123.40% | -0.97 | 0.00 | -0.30 | 0.04 | -0.10 |
| ISRG20260501P00690000 | 690.00 | 204.30 | 211.40 | 0.00 | 0 | 0 | 133.44% | -0.97 | 0.00 | -0.39 | 0.05 | -0.10 |
| ISRG20260501P00700000 | 700.00 | 215.00 | 221.40 | 0.00 | 0 | 0 | 136.79% | -0.97 | 0.00 | -0.38 | 0.05 | -0.10 |
| ISRG20260501P00710000 | 710.00 | 225.30 | 231.40 | 0.00 | 0 | 0 | 143.25% | -0.97 | 0.00 | -0.41 | 0.05 | -0.10 |
| ISRG20260501P00720000 | 720.00 | 234.20 | 241.40 | 0.00 | 0 | 0 | 147.52% | -0.97 | 0.00 | -0.42 | 0.05 | -0.10 |
| ISRG20260501P00730000 | 730.00 | 245.00 | 251.40 | 0.00 | 0 | 0 | 150.61% | -0.97 | 0.00 | -0.40 | 0.05 | -0.10 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG20260501C00300000 | 300.00 | 178.80 | 186.40 | 0.00 | 0 | 0 | 221.65% | 0.95 | 0.00 | -0.94 | 0.06 | 0.03 |
| ISRG20260501C00310000 | 310.00 | 168.80 | 176.60 | 0.00 | 0 | 1 | 210.24% | 0.95 | 0.00 | -0.95 | 0.07 | 0.03 |
| ISRG20260501C00320000 | 320.00 | 158.80 | 166.30 | 0.00 | 0 | 0 | 193.22% | 0.95 | 0.00 | -0.87 | 0.07 | 0.04 |
| ISRG20260501C00330000 | 330.00 | 148.80 | 156.10 | 0.00 | 0 | 0 | 185.31% | 0.94 | 0.00 | -0.92 | 0.07 | 0.04 |
| ISRG20260501C00340000 | 340.00 | 138.80 | 146.10 | 0.00 | 0 | 0 | 166.54% | 0.95 | 0.00 | -0.80 | 0.07 | 0.04 |
| ISRG20260501C00350000 | 350.00 | 128.80 | 136.20 | 0.00 | 0 | 0 | 156.47% | 0.94 | 0.00 | -0.81 | 0.08 | 0.04 |
| ISRG20260501C00360000 | 360.00 | 118.80 | 125.90 | 0.00 | 0 | 0 | 145.23% | 0.94 | 0.00 | -0.79 | 0.08 | 0.04 |
| ISRG20260501C00370000 | 370.00 | 108.80 | 115.20 | 0.00 | 0 | 0 | 137.65% | 0.93 | 0.00 | -0.84 | 0.09 | 0.04 |
| ISRG20260501C00375000 | 375.00 | 103.80 | 110.80 | 0.00 | 0 | 0 | 128.75% | 0.93 | 0.00 | -0.77 | 0.09 | 0.04 |
| ISRG20260501C00377500 | 377.50 | 101.30 | 108.80 | 0.00 | 0 | 0 | 128.27% | 0.93 | 0.00 | -0.81 | 0.09 | 0.04 |
| ISRG20260501C00380000 | 380.00 | 98.80 | 105.80 | 0.00 | 0 | 0 | 123.35% | 0.93 | 0.00 | -0.76 | 0.09 | 0.04 |
| ISRG20260501C00382500 | 382.50 | 96.30 | 103.60 | 0.00 | 0 | 0 | 126.95% | 0.92 | 0.00 | -0.88 | 0.10 | 0.04 |
| ISRG20260501C00385000 | 385.00 | 93.80 | 101.20 | 0.00 | 0 | 0 | 116.90% | 0.93 | 0.00 | -0.73 | 0.09 | 0.04 |
| ISRG20260501C00387500 | 387.50 | 91.30 | 98.70 | 0.00 | 0 | 0 | 116.38% | 0.92 | 0.00 | -0.77 | 0.10 | 0.05 |
| ISRG20260501C00390000 | 390.00 | 89.00 | 96.10 | 0.00 | 0 | 0 | 112.66% | 0.92 | 0.00 | -0.74 | 0.10 | 0.05 |
| ISRG20260501C00392500 | 392.50 | 86.30 | 93.70 | 0.00 | 0 | 0 | 111.04% | 0.92 | 0.00 | -0.76 | 0.10 | 0.05 |
| ISRG20260501C00395000 | 395.00 | 84.00 | 91.20 | 0.00 | 0 | 0 | 106.35% | 0.92 | 0.00 | -0.71 | 0.10 | 0.05 |
| ISRG20260501C00397500 | 397.50 | 81.30 | 88.30 | 0.00 | 0 | 0 | 103.73% | 0.92 | 0.00 | -0.70 | 0.10 | 0.05 |
| ISRG20260501C00400000 | 400.00 | 79.00 | 86.10 | 0.00 | 0 | 20 | 65.37% | 0.98 | 0.00 | -0.12 | 0.03 | 0.03 |
| ISRG20260501C00402500 | 402.50 | 76.40 | 83.30 | 0.00 | 0 | 0 | 92.25% | 0.93 | 0.00 | -0.57 | 0.09 | 0.05 |
| ISRG20260501C00405000 | 405.00 | 74.00 | 80.90 | 0.00 | 0 | 0 | 89.76% | 0.93 | 0.00 | -0.57 | 0.09 | 0.05 |
| ISRG20260501C00407500 | 407.50 | 71.40 | 78.40 | 0.00 | 0 | 0 | 87.28% | 0.92 | 0.00 | -0.56 | 0.09 | 0.05 |
| ISRG20260501C00410000 | 410.00 | 69.00 | 74.60 | 0.00 | 0 | 1 | 93.44% | 0.90 | 0.00 | -0.73 | 0.11 | 0.05 |
| ISRG20260501C00412500 | 412.50 | 66.40 | 73.60 | 0.00 | 0 | 0 | 82.32% | 0.92 | 0.00 | -0.55 | 0.10 | 0.05 |
| ISRG20260501C00415000 | 415.00 | 63.90 | 70.20 | 0.00 | 0 | 1 | 85.53% | 0.90 | 0.00 | -0.66 | 0.11 | 0.05 |
| ISRG20260501C00417500 | 417.50 | 61.40 | 67.80 | 0.00 | 0 | 0 | 78.35% | 0.91 | 0.00 | -0.56 | 0.10 | 0.05 |
| ISRG20260501C00420000 | 420.00 | 58.90 | 65.50 | 57.90 | 1 | 4 | 74.90% | 0.91 | 0.00 | -0.54 | 0.10 | 0.05 |
| ISRG20260501C00422500 | 422.50 | 56.40 | 63.20 | 0.00 | 0 | 0 | 70.48% | 0.92 | 0.00 | -0.49 | 0.10 | 0.05 |
| ISRG20260501C00425000 | 425.00 | 53.90 | 60.20 | 0.00 | 0 | 2 | 79.94% | 0.88 | 0.00 | -0.74 | 0.13 | 0.05 |
| ISRG20260501C00427500 | 427.50 | 51.50 | 58.80 | 0.00 | 0 | 0 | 74.20% | 0.89 | 0.00 | -0.66 | 0.13 | 0.05 |
| ISRG20260501C00430000 | 430.00 | 49.00 | 56.30 | 0.00 | 0 | 2 | 64.12% | 0.91 | 0.00 | -0.49 | 0.11 | 0.05 |
| ISRG20260501C00432500 | 432.50 | 46.50 | 53.10 | 0.00 | 0 | 0 | 62.53% | 0.90 | 0.00 | -0.51 | 0.12 | 0.05 |
| ISRG20260501C00435000 | 435.00 | 44.10 | 51.10 | 0.00 | 0 | 2 | 67.04% | 0.87 | 0.00 | -0.66 | 0.14 | 0.05 |
| ISRG20260501C00437500 | 437.50 | 41.60 | 48.80 | 0.00 | 0 | 0 | 56.73% | 0.90 | 0.00 | -0.48 | 0.12 | 0.05 |
| ISRG20260501C00440000 | 440.00 | 39.20 | 46.10 | 0.00 | 0 | 2 | 55.86% | 0.89 | 0.01 | -0.50 | 0.13 | 0.05 |
| ISRG20260501C00442500 | 442.50 | 36.70 | 44.00 | 0.00 | 0 | 0 | 58.36% | 0.86 | 0.01 | -0.61 | 0.15 | 0.05 |
| ISRG20260501C00445000 | 445.00 | 34.30 | 41.00 | 0.00 | 0 | 1 | 51.53% | 0.87 | 0.01 | -0.50 | 0.14 | 0.05 |
| ISRG20260501C00447500 | 447.50 | 31.90 | 38.30 | 0.00 | 0 | 0 | 49.66% | 0.86 | 0.01 | -0.51 | 0.15 | 0.05 |
| ISRG20260501C00450000 | 450.00 | 29.90 | 36.10 | 28.40 | 1 | 10 | 33.36% | 0.93 | 0.01 | -0.20 | 0.09 | 0.05 |
| ISRG20260501C00452500 | 452.50 | 27.10 | 34.30 | 0.00 | 0 | 12 | 25.06% | 0.97 | 0.00 | -0.09 | 0.05 | 0.03 |
| ISRG20260501C00455000 | 455.00 | 24.90 | 30.80 | 29.00 | 4 | 19 | 41.77% | 0.84 | 0.01 | -0.48 | 0.16 | 0.05 |
| ISRG20260501C00457500 | 457.50 | 24.80 | 29.20 | 22.25 | 4 | 36 | 37.67% | 0.84 | 0.01 | -0.43 | 0.16 | 0.05 |
| ISRG20260501C00460000 | 460.00 | 24.00 | 27.80 | 24.00 | 7 | 82 | 32.15% | 0.85 | 0.01 | -0.35 | 0.15 | 0.05 |
| ISRG20260501C00462500 | 462.50 | 19.10 | 23.10 | 0.00 | 0 | 81 | 25.44% | 0.88 | 0.01 | -0.24 | 0.14 | 0.05 |
| ISRG20260501C00465000 | 465.00 | 16.60 | 22.00 | 16.09 | 2 | 94 | 31.70% | 0.79 | 0.01 | -0.44 | 0.19 | 0.05 |
| ISRG20260501C00467500 | 467.50 | 14.90 | 20.10 | 16.05 | 2 | 21 | 35.42% | 0.74 | 0.01 | -0.56 | 0.22 | 0.05 |
| ISRG20260501C00470000 | 470.00 | 15.60 | 17.20 | 11.89 | 2 | 57 | 33.92% | 0.71 | 0.02 | -0.57 | 0.23 | 0.05 |
| ISRG20260501C00472500 | 472.50 | 11.70 | 16.70 | 14.35 | 7 | 16 | 33.82% | 0.67 | 0.02 | -0.60 | 0.24 | 0.05 |
| ISRG20260501C00475000 | 475.00 | 12.20 | 13.60 | 11.99 | 21 | 58 | 31.79% | 0.63 | 0.02 | -0.59 | 0.25 | 0.05 |
| ISRG20260501C00477500 | 477.50 | 10.50 | 12.00 | 8.70 | 4 | 46 | 31.89% | 0.59 | 0.02 | -0.61 | 0.26 | 0.05 |
| ISRG20260501C00480000 | 480.00 | 8.90 | 10.40 | 9.90 | 64 | 44 | 31.43% | 0.54 | 0.02 | -0.61 | 0.27 | 0.04 |
| ISRG20260501C00482500 | 482.50 | 7.60 | 9.10 | 8.00 | 6 | 20 | 31.43% | 0.49 | 0.02 | -0.62 | 0.27 | 0.04 |
| ISRG20260501C00485000 | 485.00 | 6.30 | 7.80 | 6.90 | 30 | 34 | 30.98% | 0.45 | 0.02 | -0.60 | 0.26 | 0.04 |
| ISRG20260501C00487500 | 487.50 | 5.40 | 6.60 | 5.98 | 8 | 57 | 31.42% | 0.40 | 0.02 | -0.60 | 0.26 | 0.03 |
| ISRG20260501C00490000 | 490.00 | 4.30 | 5.80 | 4.80 | 92 | 66 | 30.92% | 0.35 | 0.02 | -0.56 | 0.25 | 0.03 |
| ISRG20260501C00492500 | 492.50 | 3.60 | 4.60 | 3.67 | 2 | 55 | 31.08% | 0.31 | 0.02 | -0.54 | 0.24 | 0.03 |
| ISRG20260501C00495000 | 495.00 | 2.70 | 3.80 | 3.24 | 29 | 20 | 30.12% | 0.26 | 0.02 | -0.48 | 0.22 | 0.02 |
| ISRG20260501C00497500 | 497.50 | 2.25 | 3.10 | 2.56 | 5 | 4 | 30.02% | 0.23 | 0.01 | -0.43 | 0.20 | 0.02 |
| ISRG20260501C00500000 | 500.00 | 2.00 | 2.45 | 2.25 | 429 | 221 | 28.70% | 0.18 | 0.01 | -0.36 | 0.18 | 0.02 |
| ISRG20260501C00502500 | 502.50 | 1.35 | 2.00 | 1.75 | 15 | 5 | 28.76% | 0.15 | 0.01 | -0.32 | 0.16 | 0.01 |
| ISRG20260501C00505000 | 505.00 | 0.80 | 1.65 | 1.40 | 26 | 33 | 29.60% | 0.13 | 0.01 | -0.29 | 0.14 | 0.01 |
| ISRG20260501C00507500 | 507.50 | 0.95 | 1.35 | 1.15 | 448 | 514 | 28.96% | 0.10 | 0.01 | -0.24 | 0.12 | 0.01 |
| ISRG20260501C00510000 | 510.00 | 0.50 | 1.15 | 0.80 | 163 | 339 | 30.02% | 0.09 | 0.01 | -0.22 | 0.11 | 0.01 |
| ISRG20260501C00512500 | 512.50 | 0.15 | 0.95 | 0.62 | 139 | 38 | 28.35% | 0.06 | 0.01 | -0.15 | 0.08 | 0.01 |
| ISRG20260501C00515000 | 515.00 | 0.30 | 1.00 | 0.53 | 3 | 95 | 30.71% | 0.06 | 0.01 | -0.17 | 0.08 | 0.01 |
| ISRG20260501C00517500 | 517.50 | 0.00 | 0.80 | 0.43 | 2 | 3 | 31.43% | 0.05 | 0.01 | -0.15 | 0.07 | 0.00 |
| ISRG20260501C00520000 | 520.00 | 0.25 | 0.85 | 0.40 | 19 | 67 | 32.72% | 0.05 | 0.00 | -0.14 | 0.07 | 0.00 |
| ISRG20260501C00522500 | 522.50 | 0.00 | 0.50 | 0.00 | 0 | 4 | 31.21% | 0.03 | 0.00 | -0.10 | 0.05 | 0.00 |
| ISRG20260501C00525000 | 525.00 | 0.00 | 0.65 | 0.20 | 2 | 189 | 32.71% | 0.03 | 0.00 | -0.10 | 0.05 | 0.00 |
| ISRG20260501C00527500 | 527.50 | 0.05 | 0.60 | 0.20 | 6 | 3 | 34.74% | 0.03 | 0.00 | -0.10 | 0.05 | 0.00 |
| ISRG20260501C00530000 | 530.00 | 0.00 | 0.60 | 0.30 | 1 | 10 | 37.26% | 0.03 | 0.00 | -0.12 | 0.05 | 0.00 |
| ISRG20260501C00532500 | 532.50 | 0.00 | 2.00 | 0.00 | 0 | 2 | 48.35% | 0.07 | 0.00 | -0.30 | 0.09 | 0.01 |
| ISRG20260501C00535000 | 535.00 | 0.15 | 0.60 | 0.14 | 1 | 69 | 38.54% | 0.03 | 0.00 | -0.10 | 0.04 | 0.00 |
| ISRG20260501C00537500 | 537.50 | 0.00 | 3.30 | 0.00 | 0 | 2 | 58.26% | 0.10 | 0.00 | -0.45 | 0.11 | 0.01 |
| ISRG20260501C00540000 | 540.00 | 0.00 | 0.40 | 0.15 | 3 | 38 | 37.38% | 0.02 | 0.00 | -0.06 | 0.03 | 0.00 |
| ISRG20260501C00542500 | 542.50 | 0.00 | 4.30 | 0.00 | 0 | 0 | 66.18% | 0.11 | 0.00 | -0.56 | 0.12 | 0.01 |
| ISRG20260501C00545000 | 545.00 | 0.00 | 4.30 | 0.00 | 0 | 66 | 68.01% | 0.10 | 0.00 | -0.56 | 0.12 | 0.01 |
| ISRG20260501C00547500 | 547.50 | 0.00 | 3.80 | 0.15 | 1 | 0 | 69.82% | 0.10 | 0.00 | -0.57 | 0.12 | 0.01 |
| ISRG20260501C00550000 | 550.00 | 0.05 | 0.50 | 0.05 | 1 | 105 | 47.53% | 0.02 | 0.00 | -0.11 | 0.04 | 0.00 |
| ISRG20260501C00552500 | 552.50 | 0.00 | 3.10 | 0.00 | 0 | 2 | 67.76% | 0.08 | 0.00 | -0.45 | 0.10 | 0.01 |
| ISRG20260501C00555000 | 555.00 | 0.00 | 3.10 | 0.00 | 0 | 2 | 67.29% | 0.07 | 0.00 | -0.41 | 0.09 | 0.01 |
| ISRG20260501C00557500 | 557.50 | 0.00 | 4.30 | 0.00 | 0 | 0 | 76.87% | 0.10 | 0.00 | -0.59 | 0.11 | 0.01 |
| ISRG20260501C00560000 | 560.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 78.59% | 0.09 | 0.00 | -0.59 | 0.11 | 0.01 |
| ISRG20260501C00565000 | 565.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 81.97% | 0.09 | 0.00 | -0.60 | 0.11 | 0.01 |
| ISRG20260501C00570000 | 570.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 82.84% | 0.08 | 0.00 | -0.56 | 0.10 | 0.01 |
| ISRG20260501C00575000 | 575.00 | 0.00 | 0.05 | 0.05 | 1 | 52 | 45.75% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| ISRG20260501C00580000 | 580.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 82.87% | 0.06 | 0.00 | -0.44 | 0.08 | 0.01 |
| ISRG20260501C00585000 | 585.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 94.91% | 0.08 | 0.00 | -0.63 | 0.10 | 0.01 |
| ISRG20260501C00590000 | 590.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 98.01% | 0.08 | 0.00 | -0.64 | 0.10 | 0.01 |
| ISRG20260501C00595000 | 595.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 101.05% | 0.08 | 0.00 | -0.65 | 0.10 | 0.01 |
| ISRG20260501C00600000 | 600.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 79.93% | 0.03 | 0.00 | -0.21 | 0.04 | 0.00 |
| ISRG20260501C00605000 | 605.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 107.01% | 0.07 | 0.00 | -0.66 | 0.09 | 0.01 |
| ISRG20260501C00610000 | 610.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 109.92% | 0.07 | 0.00 | -0.67 | 0.09 | 0.01 |
| ISRG20260501C00615000 | 615.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 112.80% | 0.07 | 0.00 | -0.67 | 0.09 | 0.01 |
| ISRG20260501C00620000 | 620.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 115.63% | 0.07 | 0.00 | -0.68 | 0.09 | 0.01 |
| ISRG20260501C00625000 | 625.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 118.42% | 0.07 | 0.00 | -0.68 | 0.09 | 0.01 |
| ISRG20260501C00630000 | 630.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 121.17% | 0.07 | 0.00 | -0.69 | 0.09 | 0.01 |
| ISRG20260501C00635000 | 635.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 123.89% | 0.07 | 0.00 | -0.69 | 0.08 | 0.01 |
| ISRG20260501C00640000 | 640.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 126.58% | 0.06 | 0.00 | -0.70 | 0.08 | 0.01 |
| ISRG20260501C00645000 | 645.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 129.22% | 0.06 | 0.00 | -0.70 | 0.08 | 0.01 |
| ISRG20260501C00650000 | 650.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 131.84% | 0.06 | 0.00 | -0.71 | 0.08 | 0.00 |
| ISRG20260501C00655000 | 655.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 134.42% | 0.06 | 0.00 | -0.71 | 0.08 | 0.00 |
| ISRG20260501C00660000 | 660.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 136.97% | 0.06 | 0.00 | -0.71 | 0.08 | 0.00 |
| ISRG20260501C00665000 | 665.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 139.49% | 0.06 | 0.00 | -0.72 | 0.08 | 0.00 |
| ISRG20260501C00670000 | 670.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 141.98% | 0.06 | 0.00 | -0.72 | 0.08 | 0.00 |
| ISRG20260501C00675000 | 675.00 | 0.00 | 4.30 | 0.00 | 0 | 4 | 144.45% | 0.06 | 0.00 | -0.73 | 0.08 | 0.00 |
| ISRG20260501C00680000 | 680.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 99.20% | 0.01 | 0.00 | -0.08 | 0.01 | 0.00 |
| ISRG20260501C00690000 | 690.00 | 0.00 | 4.30 | 0.00 | 0 | 4 | 151.67% | 0.06 | 0.00 | -0.74 | 0.07 | 0.00 |
| ISRG20260501C00700000 | 700.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 156.35% | 0.05 | 0.00 | -0.74 | 0.07 | 0.00 |
| ISRG20260501C00710000 | 710.00 | 0.00 | 4.30 | 0.00 | 0 | 4 | 160.94% | 0.05 | 0.00 | -0.75 | 0.07 | 0.00 |
| ISRG20260501C00720000 | 720.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 165.43% | 0.05 | 0.00 | -0.76 | 0.07 | 0.00 |
| ISRG20260501C00730000 | 730.00 | 0.00 | 4.30 | 0.00 | 0 | 5 | 169.84% | 0.05 | 0.00 | -0.76 | 0.07 | 0.00 |
