NDX catena di opzioni Nasdaq-100 Index
Cboe delayed options data · aggiornato al 20:03 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.9% (28,047.34–30,915.74) · ATM IV 17.8% · P/C open interest 0.71
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 14,197 | 14,948 | 89.4% | 1.00 | 0.0000 | 0.000 | 15,000 | 0.9500 | 8.50 | 12 | 72.6% | -0.00 | 0.0000 | -0.514 | |||
| 13,727 | 14,375 | 70.2% | 1.00 | 0.0000 | 0.000 | 15,500 | 0.0500 | 8.70 | 52 | 69.0% | -0.00 | 0.0000 | -0.533 | |||
| 13,205 | 13,954 | 82.2% | 1.00 | 0.0000 | 0.000 | 16,000 | 0.6000 | 9.40 | 66.5% | -0.00 | 0.0000 | -0.601 | ||||
| 12,733 | 13,382 | 65.0% | 1.00 | 0.0000 | 0.000 | 16,500 | 0.0500 | 9.80 | 1 | 26 | 63.5% | -0.00 | 0.0000 | -0.626 | ||
| 12,216 | 12,960 | 76.1% | 1.00 | 0.0000 | 0.000 | 17,000 | 0.6000 | 10.80 | 17 | 61.2% | -0.00 | 0.0000 | -0.705 | |||
| 11,740 | 12,389 | 60.2% | 1.00 | 0.0000 | 0.000 | 17,500 | 0.9500 | 11.30 | 5 | 58.9% | -0.00 | 0.0000 | -0.739 | |||
| 11,224 | 11,968 | 69.6% | 1.00 | 0.0000 | 0.000 | 18,000 | 1.45 | 12.60 | 6 | 56.6% | -0.00 | 0.0000 | -0.833 | |||
| 10,748 | 11,396 | 55.8% | 1.00 | 0.0000 | 0.000 | 18,500 | 3.80 | 12.90 | 28 | 54.9% | -0.00 | 0.0000 | -0.879 | |||
| 10,231 | 10,975 | 63.3% | 0.99 | 0.0000 | 0.000 | 19,000 | 3.90 | 14.90 | 52.6% | -0.01 | 0.0000 | -0.992 | ||||
| 9,755 | 10,404 | 51.3% | 0.99 | 0.0000 | 0.000 | 19,500 | 6.00 | 15.50 | 17 | 50.8% | -0.01 | 0.0000 | -1.054 | |||
| 9,236 | 9,983 | 57.1% | 0.99 | 0.0000 | 0.000 | 20,000 | 7.00 | 18.10 | 1 | 48.8% | -0.01 | 0.0000 | -1.192 | |||
| 8,743 | 9,488 | 54.6% | 0.99 | 0.0000 | 0.000 | 20,500 | 8.90 | 20.10 | 1 | 46.9% | -0.01 | 0.0000 | -1.312 | |||
| 8,245 | 8,992 | 51.5% | 0.99 | 0.0000 | 0.000 | 21,000 | 11.10 | 22.40 | 44.9% | -0.01 | 0.0000 | -1.447 | ||||
| 7,754 | 8,498 | 49.3% | 0.99 | 0.0000 | 0.000 | 21,500 | 13.70 | 25.10 | 43.1% | -0.01 | 0.0000 | -1.600 | ||||
| 7,259 | 7,982 | 44.8% | 0.98 | 0.0000 | 0.000 | 22,000 | 16.80 | 28.30 | 1 | 41.2% | -0.02 | 0.0000 | -1.775 | |||
| 7,082 | 7,730 | 40.5% | 0.98 | 0.0000 | 0.000 | 22,200 | 17.60 | 28.90 | 40.4% | -0.02 | 0.0000 | -1.804 | ||||
| 6,884 | 7,533 | 39.8% | 0.98 | 0.0000 | 0.000 | 22,400 | 19.00 | 30.50 | 39.7% | -0.02 | 0.0000 | -1.883 | ||||
| 6,765 | 7,510 | 44.2% | 0.98 | 0.0000 | 0.000 | 22,500 | 20.50 | 32.20 | 39.4% | -0.02 | 0.0000 | -1.974 | ||||
| 6,687 | 7,336 | 39.0% | 0.98 | 0.0000 | 0.000 | 22,600 | 20.60 | 32.10 | 9 | 38.9% | -0.02 | 0.0000 | -1.967 | |||
| 6,490 | 7,138 | 38.2% | 0.98 | 0.0000 | 0.000 | 22,800 | 22.30 | 33.90 | 65 | 38.2% | -0.02 | 0.0000 | -2.055 | |||
| 6,272 | 6,998 | 40.5% | 0.98 | 0.0000 | 0.000 | 23,000 | 25.00 | 36.60 | 4 | 37.5% | -0.02 | 0.0000 | -2.202 | |||
| 6,194 | 6,843 | 37.1% | 0.98 | 0.0000 | 0.000 | 23,100 | 25.10 | 36.80 | 6 | 37.1% | -0.02 | 0.0000 | -2.196 | |||
| 6,096 | 6,744 | 36.8% | 0.98 | 0.0000 | 0.000 | 23,200 | 26.10 | 37.90 | 13 | 36.8% | -0.02 | 0.0000 | -2.246 | |||
| 5,997 | 6,646 | 36.4% | 0.98 | 0.0000 | 0.000 | 23,300 | 27.10 | 39.10 | 10 | 36.4% | -0.02 | 0.0000 | -2.297 | |||
| 5,827 | 6,601 | 34.1% | 0.97 | 0.0000 | 0.000 | 23,400 | 29.10 | 41.40 | 18 | 36.1% | -0.03 | 0.0000 | -2.408 | |||
| 5,780 | 6,503 | 38.1% | 0.97 | 0.0000 | 0.000 | 23,500 | 30.20 | 42.70 | 18 | 35.8% | -0.03 | 0.0000 | -2.463 | |||
| 5,682 | 6,406 | 37.7% | 0.97 | 0.0000 | 0.000 | 23,600 | 32.40 | 44.00 | 35.5% | -0.03 | 0.0000 | -2.520 | ||||
| 5,604 | 6,253 | 3 | 35.0% | 0.97 | 0.0000 | 0.000 | 23,700 | 31.70 | 44.10 | 2 | 35.0% | -0.03 | 0.0000 | -2.516 | ||
| 5,434 | 6,208 | 32.9% | 0.97 | 0.0000 | 0.000 | 23,800 | 35.20 | 46.80 | 1 | 34.8% | -0.03 | 0.0000 | -2.638 | |||
| 5,408 | 6,056 | 34.2% | 0.97 | 0.0000 | 0.000 | 23,900 | 37.50 | 43.90 | 100 | 34.3% | -0.03 | 0.0000 | -2.635 | |||
| 5,290 | 6,012 | 36.0% | 0.97 | 0.0000 | 0.000 | 24,000 | 38.20 | 49.10 | 1 | 5 | 34.1% | -0.03 | 0.0000 | -2.763 | ||
| 5,212 | 5,860 | 33.5% | 0.97 | 0.0000 | 0.000 | 24,100 | 37.90 | 49.30 | 2 | 33.6% | -0.03 | 0.0000 | -2.761 | |||
| 5,095 | 5,817 | 35.2% | 0.97 | 0.0000 | 0.000 | 24,200 | 41.40 | 52.40 | 38 | 33.4% | -0.03 | 0.0000 | -2.894 | |||
| 5,016 | 5,665 | 1 | 32.8% | 0.96 | 0.0000 | 0.000 | 24,300 | 41.10 | 52.70 | 3 | 32.9% | -0.04 | 0.0000 | -2.894 | ||
| 4,847 | 5,623 | 31.3% | 0.96 | 0.0000 | 0.000 | 24,400 | 47.30 | 52.20 | 2 | 38 | 32.6% | -0.04 | 0.0000 | -3.034 | ||
| 4,749 | 5,525 | 31.0% | 0.96 | 0.0000 | 0.000 | 24,500 | 49.20 | 54.10 | 4 | 3 | 32.2% | -0.04 | 0.0000 | -3.106 | ||
| 4,652 | 5,428 | 30.8% | 0.96 | 0.0000 | 0.000 | 24,600 | 48.90 | 60.10 | 3 | 32.0% | -0.04 | 0.0000 | -3.181 | |||
| 4,626 | 5,274 | 5 | 31.4% | 0.96 | 0.0000 | 0.000 | 24,700 | 48.30 | 60.60 | 10 | 31.5% | -0.04 | 0.0000 | -3.184 | ||
| 4,457 | 5,232 | 30.0% | 0.96 | 0.0000 | 0.000 | 24,800 | 53.20 | 64.50 | 2 | 31.3% | -0.04 | 0.0000 | -3.337 | |||
| 4,431 | 5,079 | 30.7% | 0.95 | 0.0000 | -0.051 | 24,900 | 54.90 | 62.80 | 4 | 21 | 30.8% | -0.05 | 0.0000 | -3.341 | ||
| 4,262 | 5,038 | 29.5% | 0.95 | 0.0000 | -0.301 | 25,000 | 57.90 | 69.40 | 30.6% | -0.05 | 0.0000 | -3.501 | ||||
| 4,237 | 4,885 | 1 | 30.0% | 0.95 | 0.0000 | -0.357 | 25,100 | 57.50 | 70.00 | 3 | 30.2% | -0.05 | 0.0000 | -3.508 | ||
| 4,069 | 4,849 | 29.1% | 0.95 | 0.0000 | -0.614 | 25,200 | 63.10 | 74.80 | 1 | 30.0% | -0.05 | 0.0000 | -3.675 | |||
| 4,043 | 4,691 | 2 | 29.4% | 0.95 | 0.0000 | -0.673 | 25,300 | 62.80 | 75.10 | 8 | 29.5% | -0.05 | 0.0000 | -3.684 | ||
| 3,875 | 4,655 | 28.4% | 0.94 | 0.0000 | -0.936 | 25,400 | 69.00 | 80.70 | 29.3% | -0.06 | 0.0000 | -3.859 | ||||
| 3,779 | 4,560 | 28.2% | 0.94 | 0.0000 | -1.102 | 25,500 | 72.10 | 82.20 | 1 | 28.9% | -0.06 | 0.0000 | -3.955 | |||
| 3,683 | 4,465 | 27.9% | 0.94 | 0.0000 | -1.269 | 25,600 | 75.40 | 87.20 | 28.6% | -0.06 | 0.0000 | -4.054 | ||||
| 3,657 | 4,306 | 1 | 28.0% | 0.94 | 0.0000 | -1.336 | 25,700 | 75.40 | 87.10 | 82 | 28.1% | -0.06 | 0.0000 | -4.068 | ||
| 3,491 | 4,276 | 27.4% | 0.93 | 0.0000 | -1.613 | 25,800 | 82.70 | 94.50 | 2 | 28.0% | -0.07 | 0.0000 | -4.259 | |||
| 3,466 | 4,114 | 27.4% | 0.93 | 0.0000 | -1.683 | 25,900 | 84.20 | 93.80 | 24 | 27.5% | -0.07 | 0.0000 | -4.277 | |||
| 3,300 | 4,084 | 26.8% | 0.92 | 0.0000 | -1.968 | 26,000 | 90.80 | 101.60 | 3 | 27.3% | -0.08 | 0.0000 | -4.476 | |||
| 3,275 | 3,923 | 26.7% | 0.92 | 0.0000 | -2.043 | 26,100 | 92.30 | 102.40 | 93 | 159 | 26.9% | -0.08 | 0.0000 | -4.497 | ||
| 3,200 | 4,000 | 31.7% | 0.92 | 0.0001 | -2.335 | 26,200 | 100.00 | 109.90 | 5 | 26.7% | -0.08 | 0.0001 | -4.704 | |||
| 3,166 | 3,653 | 26.1% | 0.91 | 0.0001 | -2.415 | 26,300 | 101.70 | 109.30 | 3 | 14 | 26.1% | -0.09 | 0.0001 | -4.729 | ||
| 3,021 | 3,614 | 25.8% | 0.91 | 0.0001 | -2.713 | 26,400 | 110.30 | 121.10 | 3 | 16 | 26.1% | -0.09 | 0.0001 | -4.944 | ||
| 2,927 | 3,521 | 25.6% | 0.90 | 0.0001 | -2.906 | 26,500 | 115.90 | 126.80 | 3 | 3 | 25.7% | -0.10 | 0.0001 | -5.068 | ||
| 2,834 | 3,430 | 25.3% | 0.90 | 0.0001 | -3.103 | 26,600 | 121.90 | 132.80 | 1 | 9 | 25.4% | -0.10 | 0.0001 | -5.195 | ||
| 2,791 | 3,277 | 24.9% | 0.89 | 0.0001 | -3.194 | 26,700 | 124.10 | 135.00 | 30 | 25.0% | -0.11 | 0.0001 | -5.230 | |||
| 2,650 | 3,245 | 24.8% | 0.89 | 0.0001 | -3.503 | 26,800 | 135.20 | 146.10 | 1 | 9 | 24.8% | -0.11 | 0.0001 | -5.457 | ||
| 2,606 | 3,092 | 24.3% | 0.88 | 0.0001 | -3.600 | 26,900 | 138.10 | 148.90 | 1 | 14 | 24.4% | -0.12 | 0.0001 | -5.497 | ||
| 2,583 | 3,069 | 24.2% | 0.88 | 0.0001 | -3.652 | 26,925 | 139.60 | 150.80 | 1 | 24.3% | -0.12 | 0.0001 | -5.531 | |||
| 2,560 | 3,046 | 24.1% | 0.88 | 0.0001 | -3.703 | 26,950 | 141.40 | 152.60 | 2 | 24.2% | -0.12 | 0.0001 | -5.565 | |||
| 2,537 | 3,023 | 24.0% | 0.88 | 0.0001 | -3.755 | 26,975 | 143.40 | 155.30 | 24.2% | -0.12 | 0.0001 | -5.599 | ||||
| 2,469 | 3,061 | 24.2% | 0.87 | 0.0001 | -3.914 | 27,000 | 150.50 | 160.00 | 1 | 20 | 24.2% | -0.13 | 0.0001 | -5.729 | ||
| 2,491 | 2,978 | 23.9% | 0.88 | 0.0001 | -3.859 | 27,025 | 147.40 | 159.30 | 24.0% | -0.12 | 0.0001 | -5.668 | ||||
| 2,468 | 2,955 | 23.8% | 0.87 | 0.0001 | -3.911 | 27,050 | 149.50 | 160.50 | 1 | 23.9% | -0.13 | 0.0001 | -5.703 | |||
| 2,446 | 2,932 | 23.8% | 0.87 | 0.0001 | -3.964 | 27,075 | 151.60 | 163.30 | 23.9% | -0.13 | 0.0001 | -5.738 | ||||
| 2,423 | 2,909 | 1 | 23.7% | 0.87 | 0.0001 | -4.016 | 27,100 | 153.70 | 164.60 | 2 | 7 | 23.8% | -0.13 | 0.0001 | -5.773 | |
| 2,397 | 2,886 | 23.5% | 0.87 | 0.0001 | -4.069 | 27,125 | 155.90 | 166.70 | 3 | 23.7% | -0.13 | 0.0001 | -5.808 | |||
| 2,375 | 2,864 | 23.5% | 0.87 | 0.0001 | -4.121 | 27,150 | 158.10 | 169.50 | 23.7% | -0.13 | 0.0001 | -5.844 | ||||
| 2,352 | 2,841 | 23.4% | 0.87 | 0.0001 | -4.174 | 27,175 | 160.30 | 171.00 | 2 | 23.6% | -0.13 | 0.0001 | -5.879 | |||
| 2,296 | 2,879 | 23.9% | 0.86 | 0.0001 | -4.331 | 27,200 | 167.80 | 178.50 | 1 | 6 | 23.7% | -0.14 | 0.0001 | -6.008 | ||
| 2,307 | 2,796 | 23.3% | 0.86 | 0.0001 | -4.280 | 27,225 | 164.90 | 175.40 | 5 | 23.4% | -0.14 | 0.0001 | -5.950 | |||
| 2,284 | 2,773 | 23.2% | 0.86 | 0.0001 | -4.333 | 27,250 | 167.30 | 177.70 | 346 | 23.4% | -0.14 | 0.0001 | -5.986 | |||
| 2,262 | 2,751 | 23.1% | 0.86 | 0.0001 | -4.386 | 27,275 | 169.60 | 180.30 | 2 | 23.3% | -0.14 | 0.0001 | -6.021 | |||
| 2,239 | 2,728 | 23.1% | 0.86 | 0.0001 | -4.439 | 27,300 | 172.10 | 182.30 | 10 | 23.2% | -0.14 | 0.0001 | -6.057 | |||
| 2,217 | 2,706 | 23.0% | 0.85 | 0.0001 | -4.492 | 27,325 | 174.50 | 184.70 | 2 | 23.1% | -0.15 | 0.0001 | -6.093 | |||
| 2,194 | 2,684 | 22.9% | 0.85 | 0.0001 | -4.546 | 27,350 | 177.00 | 187.70 | 23.1% | -0.15 | 0.0001 | -6.129 | ||||
| 2,172 | 2,661 | 22.9% | 0.85 | 0.0001 | -4.599 | 27,375 | 179.50 | 190.30 | 1 | 23.0% | -0.15 | 0.0001 | -6.165 | |||
| 2,116 | 2,700 | 23.3% | 0.85 | 0.0001 | -4.755 | 27,400 | 187.20 | 198.60 | 1 | 4 | 23.1% | -0.15 | 0.0001 | -6.293 | ||
| 2,128 | 2,617 | 22.7% | 0.85 | 0.0001 | -4.706 | 27,425 | 185.20 | 195.50 | 22.9% | -0.15 | 0.0001 | -6.237 | ||||
| 2,105 | 2,594 | 22.7% | 0.84 | 0.0001 | -4.760 | 27,450 | 187.40 | 197.40 | 1 | 6 | 22.8% | -0.16 | 0.0001 | -6.273 | ||
| 2,083 | 2,572 | 22.6% | 0.84 | 0.0001 | -4.813 | 27,475 | 190.60 | 200.90 | 22.8% | -0.16 | 0.0001 | -6.309 | ||||
| 2,031 | 2,611 | 1 | 23.1% | 0.84 | 0.0001 | -4.967 | 27,500 | 198.20 | 209.30 | 1 | 6 | 22.8% | -0.16 | 0.0001 | -6.436 | |
| 2,039 | 2,528 | 22.4% | 0.84 | 0.0001 | -4.920 | 27,525 | 196.10 | 206.50 | 3 | 22.6% | -0.16 | 0.0001 | -6.381 | |||
| 2,017 | 2,506 | 22.4% | 0.84 | 0.0001 | -4.974 | 27,550 | 198.90 | 209.40 | 2 | 22.6% | -0.16 | 0.0001 | -6.418 | |||
| 1,995 | 2,484 | 22.3% | 0.83 | 0.0001 | -5.027 | 27,575 | 201.30 | 212.10 | 3 | 22.5% | -0.17 | 0.0001 | -6.454 | |||
| 1,950 | 2,523 | 1 | 22.9% | 0.83 | 0.0001 | -5.179 | 27,600 | 209.70 | 220.90 | 1 | 9 | 22.6% | -0.17 | 0.0001 | -6.579 | |
| 1,951 | 2,440 | 22.2% | 0.83 | 0.0001 | -5.134 | 27,625 | 207.30 | 218.30 | 22.3% | -0.17 | 0.0001 | -6.526 | ||||
| 1,929 | 2,418 | 22.1% | 0.83 | 0.0001 | -5.188 | 27,650 | 210.30 | 221.30 | 4 | 22.3% | -0.17 | 0.0001 | -6.562 | |||
| 1,908 | 2,397 | 22.0% | 0.82 | 0.0001 | -5.241 | 27,675 | 213.40 | 223.50 | 6 | 22.2% | -0.18 | 0.0001 | -6.598 | |||
| 1,886 | 2,375 | 1 | 22.0% | 0.82 | 0.0001 | -5.294 | 27,700 | 216.50 | 226.60 | 289 | 22.1% | -0.18 | 0.0001 | -6.633 | ||
| 1,864 | 2,353 | 21.9% | 0.82 | 0.0001 | -5.347 | 27,725 | 219.70 | 229.80 | 10 | 22.1% | -0.18 | 0.0001 | -6.669 | |||
| 1,843 | 2,332 | 21.8% | 0.82 | 0.0001 | -5.400 | 27,750 | 223.00 | 233.10 | 1 | 22.0% | -0.18 | 0.0001 | -6.705 | |||
| 1,821 | 2,310 | 21.8% | 0.81 | 0.0001 | -5.453 | 27,775 | 226.20 | 236.30 | 1 | 21.9% | -0.19 | 0.0001 | -6.740 | |||
| 1,756 | 2,350 | 22.0% | 0.81 | 0.0001 | -5.599 | 27,800 | 235.10 | 245.10 | 1 | 6 | 22.0% | -0.19 | 0.0001 | -6.861 | ||
| 1,778 | 2,267 | 21.6% | 0.81 | 0.0001 | -5.559 | 27,825 | 233.00 | 243.10 | 9 | 21.8% | -0.19 | 0.0001 | -6.811 | |||
| 1,757 | 2,246 | 21.6% | 0.81 | 0.0001 | -5.611 | 27,850 | 236.50 | 246.60 | 137 | 21.7% | -0.19 | 0.0001 | -6.846 | |||
| 1,735 | 2,224 | 2 | 21.5% | 0.80 | 0.0001 | -5.664 | 27,875 | 240.00 | 250.10 | 1 | 21.6% | -0.20 | 0.0001 | -6.881 | ||
| 1,714 | 2,203 | 21.4% | 0.80 | 0.0001 | -5.716 | 27,900 | 243.60 | 253.70 | 16 | 21.6% | -0.20 | 0.0001 | -6.916 | |||
| 1,693 | 2,182 | 21.4% | 0.80 | 0.0001 | -5.768 | 27,925 | 247.20 | 257.30 | 6 | 21.5% | -0.20 | 0.0001 | -6.951 | |||
| 1,672 | 2,161 | 21.3% | 0.80 | 0.0001 | -5.820 | 27,950 | 250.90 | 261.00 | 1 | 21.4% | -0.20 | 0.0001 | -6.985 | |||
| 1,651 | 2,140 | 21.3% | 0.79 | 0.0001 | -5.871 | 27,975 | 254.60 | 264.70 | 2 | 21.4% | -0.21 | 0.0001 | -7.019 | |||
| 1,607 | 2,200 | 22.1% | 0.79 | 0.0001 | -6.010 | 28,000 | 264.00 | 274.30 | 2 | 21.4% | -0.21 | 0.0001 | -7.134 | |||
| 1,609 | 2,098 | 1 | 21.1% | 0.79 | 0.0001 | -5.974 | 28,025 | 262.20 | 272.50 | 2 | 21.2% | -0.21 | 0.0001 | -7.087 | ||
| 1,626 | 2,086 | 1 | 21.9% | 0.78 | 0.0001 | -6.025 | 28,050 | 266.10 | 276.50 | 4 | 21.2% | -0.22 | 0.0001 | -7.120 | ||
| 1,607 | 2,086 | 2 | 22.3% | 0.78 | 0.0001 | -6.075 | 28,075 | 270.00 | 280.50 | 4 | 8 | 21.1% | -0.22 | 0.0001 | -7.153 | |
| 1,600 | 1,991 | 21.1% | 0.78 | 0.0001 | -6.125 | 28,100 | 274.00 | 284.70 | 16 | 21.1% | -0.22 | 0.0001 | -7.186 | |||
| 1,600 | 1,970 | 21.4% | 0.77 | 0.0001 | -6.175 | 28,125 | 278.10 | 288.80 | 1 | 21.0% | -0.23 | 0.0001 | -7.219 | |||
| 1,586 | 1,913 | 1 | 20.8% | 0.77 | 0.0001 | -6.225 | 28,150 | 282.30 | 290.30 | 2 | 20.9% | -0.23 | 0.0001 | -7.251 | ||
| 1,566 | 1,892 | 20.8% | 0.77 | 0.0001 | -6.274 | 28,175 | 286.50 | 297.50 | 1 | 20.9% | -0.23 | 0.0001 | -7.282 | |||
| 1,553 | 1,915 | 21.4% | 0.76 | 0.0001 | -6.404 | 28,200 | 297.00 | 307.90 | 4 | 20.9% | -0.24 | 0.0001 | -7.389 | |||
| 1,525 | 1,851 | 20.6% | 0.76 | 0.0001 | -6.371 | 28,225 | 295.10 | 306.30 | 4 | 20.7% | -0.24 | 0.0001 | -7.345 | |||
| 1,504 | 1,831 | 20.6% | 0.76 | 0.0001 | -6.419 | 28,250 | 299.60 | 310.90 | 20.7% | -0.24 | 0.0001 | -7.375 | ||||
| 1,484 | 1,811 | 20.5% | 0.76 | 0.0001 | -6.467 | 28,275 | 304.10 | 313.20 | 20.6% | -0.24 | 0.0001 | -7.405 | ||||
| 1,464 | 1,790 | 1 | 20.4% | 0.75 | 0.0001 | -6.514 | 28,300 | 308.60 | 318.30 | 58 | 49 | 20.5% | -0.25 | 0.0001 | -7.435 | |
| 1,444 | 1,770 | 2 | 20.4% | 0.75 | 0.0001 | -6.560 | 28,325 | 313.30 | 324.90 | 16 | 20.5% | -0.25 | 0.0001 | -7.464 | ||
| 1,424 | 1,750 | 1 | 20.3% | 0.75 | 0.0002 | -6.606 | 28,350 | 318.10 | 327.90 | 1 | 2 | 20.4% | -0.25 | 0.0002 | -7.493 | |
| 1,404 | 1,730 | 20.3% | 0.74 | 0.0002 | -6.652 | 28,375 | 322.90 | 334.70 | 5 | 20.3% | -0.26 | 0.0002 | -7.521 | |||
| 1,390 | 1,754 | 20.9% | 0.74 | 0.0002 | -6.771 | 28,400 | 334.60 | 346.20 | 4 | 8 | 20.4% | -0.26 | 0.0002 | -7.617 | ||
| 1,365 | 1,691 | 1 | 20.2% | 0.73 | 0.0002 | -6.742 | 28,425 | 332.80 | 344.80 | 14 | 20.2% | -0.27 | 0.0002 | -7.576 | ||
| 1,344 | 1,671 | 2 | 20.1% | 0.73 | 0.0002 | -6.785 | 28,450 | 337.80 | 347.40 | 6 | 20.1% | -0.27 | 0.0002 | -7.602 | ||
| 1,325 | 1,651 | 20.0% | 0.73 | 0.0002 | -6.829 | 28,475 | 343.00 | 355.20 | 2 | 20.1% | -0.27 | 0.0002 | -7.628 | |||
| 1,300 | 1,676 | 20.5% | 0.72 | 0.0002 | -6.942 | 28,500 | 355.20 | 367.20 | 1 | 20.2% | -0.28 | 0.0002 | -7.719 | |||
| 1,286 | 1,612 | 1 | 19.9% | 0.72 | 0.0002 | -6.913 | 28,525 | 353.50 | 363.00 | 2 | 19.9% | -0.28 | 0.0002 | -7.678 | ||
| 1,266 | 1,593 | 3 | 19.8% | 0.72 | 0.0002 | -6.955 | 28,550 | 358.90 | 368.50 | 3 | 19.9% | -0.28 | 0.0002 | -7.702 | ||
| 1,247 | 1,574 | 3 | 19.8% | 0.71 | 0.0002 | -6.995 | 28,575 | 364.40 | 377.10 | 3 | 19.9% | -0.29 | 0.0002 | -7.725 | ||
| 1,223 | 1,600 | 20.2% | 0.71 | 0.0002 | -7.102 | 28,600 | 377.30 | 389.70 | 4 | 19.9% | -0.29 | 0.0002 | -7.810 | |||
| 1,209 | 1,535 | 12 | 19.7% | 0.70 | 0.0002 | -7.074 | 28,625 | 375.70 | 388.50 | 2 | 19.7% | -0.29 | 0.0002 | -7.770 | ||
| 1,205 | 1,524 | 2 | 20.0% | 0.70 | 0.0002 | -7.113 | 28,650 | 381.50 | 391.30 | 4 | 19.6% | -0.30 | 0.0002 | -7.790 | ||
| 1,204 | 1,524 | 20.4% | 0.70 | 0.0002 | -7.151 | 28,675 | 387.40 | 397.40 | 6 | 19.6% | -0.30 | 0.0002 | -7.811 | |||
| 1,305 | 1,333 | 19.6% | 0.69 | 0.0002 | -7.187 | 28,700 | 393.30 | 403.30 | 1 | 14 | 19.5% | -0.31 | 0.0002 | -7.830 | ||
| 1,200 | 1,397 | 19.5% | 0.69 | 0.0002 | -7.223 | 28,725 | 399.40 | 412.60 | 19.5% | -0.31 | 0.0002 | -7.849 | ||||
| 1,268 | 1,295 | 19.4% | 0.68 | 0.0002 | -7.258 | 28,750 | 405.60 | 416.10 | 1 | 19.4% | -0.32 | 0.0002 | -7.866 | |||
| 1,177 | 1,342 | 1 | 19.3% | 0.68 | 0.0002 | -7.293 | 28,775 | 411.80 | 425.30 | 4 | 19.4% | -0.32 | 0.0002 | -7.883 | ||
| 1,238 | 1,264 | 19.4% | 0.67 | 0.0002 | -7.385 | 28,800 | 425.80 | 439.00 | 8 | 6 | 19.4% | -0.33 | 0.0002 | -7.954 | ||
| 1,141 | 1,305 | 1 | 19.2% | 0.67 | 0.0002 | -7.358 | 28,825 | 424.70 | 438.40 | 2 | 19.2% | -0.33 | 0.0002 | -7.914 | ||
| 1,195 | 1,221 | 9 | 19.2% | 0.67 | 0.0002 | -7.390 | 28,850 | 431.30 | 442.00 | 51 | 19.1% | -0.33 | 0.0002 | -7.928 | ||
| 1,105 | 1,269 | 1 | 19.1% | 0.66 | 0.0002 | -7.420 | 28,875 | 437.90 | 451.90 | 4 | 19.1% | -0.34 | 0.0002 | -7.941 | ||
| 1,160 | 1,184 | 5 | 19.1% | 0.66 | 0.0002 | -7.450 | 28,900 | 444.80 | 456.30 | 24 | 19.0% | -0.34 | 0.0002 | -7.953 | ||
| 1,069 | 1,233 | 19.0% | 0.65 | 0.0002 | -7.478 | 28,925 | 451.70 | 465.80 | 3 | 19.0% | -0.35 | 0.0002 | -7.964 | |||
| 1,124 | 1,149 | 19.0% | 0.65 | 0.0002 | -7.506 | 28,950 | 458.70 | 469.80 | 5 | 18.9% | -0.35 | 0.0002 | -7.974 | |||
| 1,034 | 1,198 | 3 | 18.9% | 0.65 | 0.0002 | -7.532 | 28,975 | 465.80 | 480.30 | 3 | 18.9% | -0.35 | 0.0002 | -7.983 | ||
| 1,095 | 1,120 | 1 | 1 | 19.0% | 0.64 | 0.0002 | -7.609 | 29,000 | 480.90 | 494.90 | 4 | 6 | 19.0% | -0.36 | 0.0002 | -8.040 |
| 998.50 | 1,163 | 2 | 18.7% | 0.64 | 0.0002 | -7.581 | 29,025 | 480.40 | 495.20 | 2 | 18.8% | -0.36 | 0.0002 | -7.998 | ||
| 1,054 | 1,078 | 4 | 18.8% | 0.63 | 0.0002 | -7.604 | 29,050 | 487.90 | 502.70 | 5 | 18.7% | -0.37 | 0.0002 | -8.003 | ||
| 964.20 | 1,128 | 3 | 18.6% | 0.63 | 0.0002 | -7.626 | 29,075 | 495.50 | 510.60 | 3 | 18.7% | -0.37 | 0.0002 | -8.007 | ||
| 1,020 | 1,044 | 5 | 18.6% | 0.62 | 0.0002 | -7.646 | 29,100 | 503.30 | 518.10 | 16 | 18.6% | -0.38 | 0.0002 | -8.011 | ||
| 930.30 | 1,094 | 2 | 17.7% | 0.62 | 0.0002 | -7.666 | 29,125 | 511.10 | 526.00 | 4 | 18.6% | -0.38 | 0.0002 | -8.012 | ||
| 986.70 | 1,009 | 4 | 18.5% | 0.61 | 0.0002 | -7.684 | 29,150 | 519.00 | 534.00 | 5 | 18.5% | -0.39 | 0.0002 | -8.013 | ||
| 897.00 | 1,061 | 2 | 18.4% | 0.61 | 0.0002 | -7.701 | 29,175 | 527.10 | 542.40 | 2 | 18.4% | -0.39 | 0.0002 | -8.013 | ||
| 960.60 | 983.00 | 18.5% | 0.60 | 0.0002 | -7.762 | 29,200 | 539.90 | 558.30 | 1 | 1 | 18.5% | -0.40 | 0.0002 | -8.055 | ||
| 909.70 | 980.80 | 3 | 18.3% | 0.60 | 0.0002 | -7.731 | 29,225 | 543.70 | 559.80 | 18.3% | -0.40 | 0.0002 | -8.008 | |||
| 921.00 | 943.10 | 4 | 18.3% | 0.59 | 0.0002 | -7.744 | 29,250 | 552.10 | 567.60 | 1 | 125 | 18.3% | -0.41 | 0.0002 | -8.004 | |
| 904.20 | 926.60 | 2 | 4 | 18.3% | 0.59 | 0.0002 | -7.756 | 29,275 | 561.40 | 575.00 | 8 | 18.2% | -0.41 | 0.0002 | -7.998 | |
| 888.20 | 910.60 | 4 | 18.2% | 0.58 | 0.0002 | -7.766 | 29,300 | 570.20 | 583.80 | 13 | 18.2% | -0.42 | 0.0002 | -7.991 | ||
| 873.00 | 894.60 | 9 | 18.1% | 0.58 | 0.0002 | -7.775 | 29,325 | 579.10 | 592.80 | 18.1% | -0.42 | 0.0002 | -7.982 | |||
| 857.30 | 878.90 | 4 | 18.1% | 0.57 | 0.0002 | -7.782 | 29,350 | 588.20 | 601.90 | 6 | 18.1% | -0.43 | 0.0002 | -7.973 | ||
| 841.80 | 864.20 | 3 | 18.1% | 0.57 | 0.0002 | -7.788 | 29,375 | 597.50 | 611.20 | 6 | 18.0% | -0.43 | 0.0002 | -7.961 | ||
| 832.20 | 856.20 | 1 | 18.1% | 0.56 | 0.0002 | -7.834 | 29,400 | 614.20 | 628.20 | 18.1% | -0.44 | 0.0002 | -7.988 | |||
| 809.80 | 832.20 | 17.9% | 0.56 | 0.0002 | -7.796 | 29,425 | 616.40 | 630.20 | 2 | 17.9% | -0.44 | 0.0002 | -7.934 | |||
| 795.40 | 817.40 | 2 | 17.9% | 0.55 | 0.0002 | -7.798 | 29,450 | 626.40 | 639.90 | 2 | 17.8% | -0.45 | 0.0002 | -7.919 | ||
| 781.00 | 801.80 | 3 | 17.8% | 0.54 | 0.0002 | -7.799 | 29,475 | 635.90 | 649.70 | 1 | 17.8% | -0.46 | 0.0002 | -7.902 | ||
| 773.20 | 794.30 | 17.9% | 0.54 | 0.0002 | -7.837 | 29,500 | 653.20 | 667.30 | 1 | 4 | 17.9% | -0.46 | 0.0002 | -7.922 | ||
| 751.50 | 772.30 | 4 | 17.7% | 0.53 | 0.0002 | -7.795 | 29,525 | 656.10 | 669.80 | 2 | 17.7% | -0.47 | 0.0002 | -7.863 | ||
| 736.50 | 757.50 | 1 | 17.7% | 0.53 | 0.0002 | -7.791 | 29,550 | 666.40 | 680.10 | 1 | 17.6% | -0.47 | 0.0002 | -7.842 | ||
| 722.40 | 744.00 | 2 | 17.6% | 0.52 | 0.0002 | -7.786 | 29,575 | 676.80 | 690.60 | 1 | 17.6% | -0.48 | 0.0002 | -7.819 | ||
| 715.40 | 736.20 | 17.7% | 0.52 | 0.0002 | -7.816 | 29,600 | 694.80 | 708.80 | 17.7% | -0.48 | 0.0002 | -7.832 | ||||
| 695.10 | 713.40 | 4 | 17.5% | 0.51 | 0.0002 | -7.770 | 29,625 | 698.10 | 711.90 | 2 | 17.5% | -0.49 | 0.0002 | -7.769 | ||
| 681.10 | 698.30 | 4 | 17.5% | 0.51 | 0.0002 | -7.760 | 29,650 | 709.00 | 722.90 | 17.4% | -0.49 | 0.0002 | -7.741 | |||
| 667.60 | 685.90 | 4 | 17.4% | 0.50 | 0.0002 | -7.748 | 29,675 | 720.00 | 734.10 | 4 | 10 | 17.4% | -0.50 | 0.0002 | -7.712 | |
| 654.30 | 670.10 | 24 | 17.4% | 0.49 | 0.0002 | -7.735 | 29,700 | 731.20 | 745.50 | 1 | 17 | 17.4% | -0.51 | 0.0002 | -7.681 | |
| 640.50 | 658.90 | 5 | 17.4% | 0.49 | 0.0002 | -7.720 | 29,725 | 742.50 | 757.00 | 17 | 17.3% | -0.51 | 0.0002 | -7.649 | ||
| 627.70 | 643.40 | 4 | 17.3% | 0.48 | 0.0002 | -7.704 | 29,750 | 754.00 | 768.50 | 1 | 17.3% | -0.52 | 0.0002 | -7.615 | ||
| 614.60 | 632.30 | 17.3% | 0.48 | 0.0002 | -7.686 | 29,775 | 765.70 | 780.40 | 17.2% | -0.52 | 0.0002 | -7.580 | ||||
| 606.60 | 629.00 | 1 | 17.3% | 0.47 | 0.0002 | -7.703 | 29,800 | 785.10 | 799.90 | 1 | 17.3% | -0.53 | 0.0002 | -7.581 | ||
| 588.70 | 606.40 | 6 | 17.2% | 0.47 | 0.0002 | -7.646 | 29,825 | 789.60 | 804.60 | 4 | 17.1% | -0.53 | 0.0002 | -7.505 | ||
| 576.20 | 593.70 | 3 | 17.1% | 0.46 | 0.0002 | -7.624 | 29,850 | 801.70 | 816.90 | 1 | 17.1% | -0.54 | 0.0002 | -7.465 | ||
| 563.70 | 581.10 | 1 | 17.1% | 0.45 | 0.0002 | -7.600 | 29,875 | 814.00 | 829.40 | 5 | 17.1% | -0.55 | 0.0002 | -7.424 | ||
| 551.80 | 567.10 | 6 | 17.0% | 0.45 | 0.0002 | -7.574 | 29,900 | 826.60 | 841.90 | 2 | 5 | 17.0% | -0.55 | 0.0002 | -7.381 | |
| 539.60 | 556.50 | 17.0% | 0.44 | 0.0002 | -7.548 | 29,925 | 839.30 | 854.70 | 2 | 17.0% | -0.56 | 0.0002 | -7.337 | |||
| 528.00 | 543.00 | 5 | 17.0% | 0.44 | 0.0002 | -7.519 | 29,950 | 852.10 | 867.90 | 6 | 16.9% | -0.56 | 0.0002 | -7.291 | ||
| 516.30 | 531.20 | 1,257 | 16.9% | 0.43 | 0.0002 | -7.489 | 29,975 | 865.10 | 881.10 | 1 | 16.9% | -0.57 | 0.0002 | -7.244 | ||
| 511.90 | 528.20 | 2 | 17.0% | 0.43 | 0.0002 | -7.495 | 30,000 | 885.80 | 901.60 | 17.0% | -0.57 | 0.0002 | -7.234 | |||
| 493.10 | 508.10 | 95 | 16.8% | 0.42 | 0.0002 | -7.425 | 30,025 | 891.40 | 907.90 | 2 | 16.8% | -0.58 | 0.0002 | -7.145 | ||
| 482.10 | 496.80 | 5 | 16.8% | 0.41 | 0.0002 | -7.391 | 30,050 | 905.10 | 921.60 | 1 | 4 | 16.8% | -0.59 | 0.0002 | -7.093 | |
| 469.10 | 488.70 | 4 | 16.8% | 0.41 | 0.0002 | -7.355 | 30,075 | 918.80 | 935.40 | 5 | 16.8% | -0.59 | 0.0002 | -7.040 | ||
| 458.10 | 477.70 | 7 | 16.7% | 0.40 | 0.0002 | -7.318 | 30,100 | 932.60 | 949.40 | 5 | 16.7% | -0.60 | 0.0002 | -6.985 | ||
| 447.40 | 466.90 | 3 | 16.7% | 0.40 | 0.0002 | -7.279 | 30,125 | 943.20 | 967.40 | 1 | 16.7% | -0.60 | 0.0002 | -6.929 | ||
| 436.90 | 456.20 | 5 | 16.7% | 0.39 | 0.0002 | -7.239 | 30,150 | 960.80 | 978.00 | 10 | 16.6% | -0.61 | 0.0002 | -6.872 | ||
| 426.60 | 445.70 | 4 | 16.6% | 0.38 | 0.0002 | -7.198 | 30,175 | 971.40 | 996.30 | 7 | 16.6% | -0.62 | 0.0002 | -6.814 | ||
| 424.30 | 442.20 | 4 | 16.7% | 0.38 | 0.0002 | -7.196 | 30,200 | 996.90 | 1,014 | 2 | 3 | 16.7% | -0.62 | 0.0002 | -6.797 | |
| 406.40 | 425.20 | 1 | 7 | 16.6% | 0.37 | 0.0002 | -7.112 | 30,225 | 1,000 | 1,026 | 4 | 16.5% | -0.63 | 0.0002 | -6.693 | |
| 396.70 | 415.20 | 2 | 16.5% | 0.37 | 0.0002 | -7.067 | 30,250 | 1,019 | 1,037 | 1 | 16.5% | -0.63 | 0.0002 | -6.630 | ||
| 387.00 | 405.30 | 3 | 16.5% | 0.36 | 0.0002 | -7.020 | 30,275 | 1,030 | 1,056 | 16.5% | -0.64 | 0.0002 | -6.566 | |||
| 377.50 | 395.70 | 152 | 16.5% | 0.36 | 0.0002 | -6.973 | 30,300 | 1,050 | 1,068 | 69 | 16.4% | -0.64 | 0.0002 | -6.501 | ||
| 368.20 | 386.20 | 16.4% | 0.35 | 0.0002 | -6.924 | 30,325 | 1,056 | 1,087 | 16.3% | -0.65 | 0.0002 | -6.435 | ||||
| 359.10 | 376.80 | 3 | 16.4% | 0.34 | 0.0002 | -6.874 | 30,350 | 1,080 | 1,099 | 3 | 16.4% | -0.66 | 0.0002 | -6.367 | ||
| 350.20 | 367.60 | 6 | 16.4% | 0.34 | 0.0002 | -6.823 | 30,375 | 1,070 | 1,119 | 1 | 16.0% | -0.66 | 0.0002 | -6.299 | ||
| 348.80 | 365.10 | 1 | 16.5% | 0.34 | 0.0002 | -6.814 | 30,400 | 1,114 | 1,143 | 16.5% | -0.67 | 0.0002 | -6.277 | |||
| 334.40 | 349.80 | 1,258 | 16.4% | 0.33 | 0.0002 | -6.717 | 30,425 | 1,060 | 1,223 | 16.4% | -0.67 | 0.0002 | -6.158 | |||
| 324.40 | 341.10 | 7 | 16.3% | 0.32 | 0.0002 | -6.662 | 30,450 | 1,141 | 1,167 | 1 | 16.3% | -0.68 | 0.0002 | -6.086 | ||
| 316.10 | 332.60 | 6 | 16.3% | 0.32 | 0.0002 | -6.607 | 30,475 | 1,093 | 1,258 | 19 | 16.4% | -0.68 | 0.0002 | -6.013 | ||
| 315.00 | 330.50 | 1 | 4 | 16.4% | 0.31 | 0.0002 | -6.597 | 30,500 | 1,179 | 1,209 | 16.4% | -0.69 | 0.0002 | -5.990 | ||
| 300.10 | 316.10 | 10 | 16.2% | 0.31 | 0.0002 | -6.493 | 30,525 | 1,127 | 1,289 | 4 | 16.3% | -0.69 | 0.0002 | -5.865 | ||
| 292.30 | 308.10 | 2 | 16.2% | 0.30 | 0.0002 | -6.435 | 30,550 | 1,207 | 1,235 | 4 | 16.2% | -0.70 | 0.0002 | -5.789 | ||
| 284.50 | 300.30 | 3 | 16.2% | 0.29 | 0.0002 | -6.375 | 30,575 | 1,161 | 1,323 | 16.2% | -0.71 | 0.0002 | -5.712 | |||
| 283.80 | 298.60 | 1 | 3 | 16.3% | 0.29 | 0.0002 | -6.364 | 30,600 | 1,164 | 1,356 | 16.2% | -0.71 | 0.0002 | -5.688 | ||
| 269.60 | 285.20 | 2 | 16.1% | 0.28 | 0.0002 | -6.254 | 30,625 | 1,195 | 1,357 | 4 | 16.2% | -0.72 | 0.0002 | -5.556 | ||
| 262.30 | 277.90 | 16.1% | 0.28 | 0.0002 | -6.192 | 30,650 | 1,200 | 1,386 | 4 | 16.1% | -0.72 | 0.0002 | -5.477 | |||
| 256.20 | 270.70 | 5 | 9 | 16.1% | 0.27 | 0.0002 | -6.129 | 30,675 | 1,200 | 1,396 | 4 | 15.7% | -0.73 | 0.0002 | -5.397 | |
| 249.30 | 262.40 | 54 | 60 | 16.1% | 0.27 | 0.0002 | -6.066 | 30,700 | 1,203 | 1,524 | 4 | 17.2% | -0.73 | 0.0002 | -5.316 | |
| 242.60 | 256.90 | 1 | 11 | 16.1% | 0.26 | 0.0002 | -6.002 | 30,725 | 1,203 | 1,524 | 16.6% | -0.74 | 0.0002 | -5.234 | ||
| 234.90 | 250.20 | 3 | 16.0% | 0.26 | 0.0002 | -5.937 | 30,750 | 1,204 | 1,528 | 1 | 16.1% | -0.74 | 0.0002 | -5.152 | ||
| 228.40 | 243.60 | 3 | 16.0% | 0.25 | 0.0002 | -5.872 | 30,775 | 1,222 | 1,546 | 2 | 16.1% | -0.75 | 0.0002 | -5.070 | ||
| 228.90 | 242.60 | 1 | 4 | 16.1% | 0.25 | 0.0002 | -5.860 | 30,800 | 1,209 | 1,604 | 16.1% | -0.75 | 0.0002 | -5.046 | ||
| 216.50 | 230.90 | 10 | 16.0% | 0.24 | 0.0002 | -5.740 | 30,825 | 1,259 | 1,583 | 16.0% | -0.76 | 0.0002 | -4.902 | |||
| 209.90 | 224.80 | 10 | 15.9% | 0.24 | 0.0002 | -5.673 | 30,850 | 1,278 | 1,602 | 1 | 16.0% | -0.76 | 0.0002 | -4.818 | ||
| 204.00 | 218.80 | 6 | 15.9% | 0.23 | 0.0002 | -5.605 | 30,875 | 1,296 | 1,621 | 16.0% | -0.77 | 0.0002 | -4.733 | |||
| 198.30 | 212.40 | 1 | 52 | 15.9% | 0.23 | 0.0002 | -5.537 | 30,900 | 1,316 | 1,640 | 7 | 16.0% | -0.77 | 0.0002 | -4.648 | |
| 192.70 | 207.20 | 6 | 15.9% | 0.22 | 0.0002 | -5.469 | 30,925 | 1,335 | 1,659 | 2 | 16.0% | -0.78 | 0.0002 | -4.562 | ||
| 187.20 | 201.10 | 81 | 15.9% | 0.22 | 0.0002 | -5.400 | 30,950 | 1,354 | 1,678 | 15.9% | -0.78 | 0.0002 | -4.476 | |||
| 181.80 | 196.10 | 9 | 15.9% | 0.22 | 0.0002 | -5.332 | 30,975 | 1,373 | 1,698 | 2 | 15.9% | -0.78 | 0.0002 | -4.390 | ||
| 182.90 | 195.70 | 1 | 12 | 16.0% | 0.21 | 0.0002 | -5.322 | 31,000 | 1,360 | 1,726 | 15.4% | -0.79 | 0.0002 | -4.369 | ||
| 171.80 | 185.40 | 5 | 15.8% | 0.21 | 0.0002 | -5.193 | 31,025 | 1,413 | 1,737 | 1 | 15.9% | -0.79 | 0.0002 | -4.216 | ||
| 166.80 | 180.40 | 2 | 4 | 15.8% | 0.20 | 0.0002 | -5.123 | 31,050 | 1,432 | 1,757 | 15.9% | -0.80 | 0.0002 | -4.129 | ||
| 163.00 | 175.10 | 5 | 23 | 15.8% | 0.20 | 0.0002 | -5.053 | 31,075 | 1,452 | 1,777 | 1 | 15.9% | -0.80 | 0.0002 | -4.042 | |
| 158.90 | 170.70 | 1 | 10 | 15.8% | 0.19 | 0.0002 | -4.983 | 31,100 | 1,472 | 1,797 | 4 | 15.9% | -0.81 | 0.0002 | -3.955 | |
| 152.60 | 165.80 | 4 | 15.8% | 0.19 | 0.0002 | -4.913 | 31,125 | 1,493 | 1,817 | 15.8% | -0.81 | 0.0002 | -3.867 | |||
| 148.20 | 161.20 | 14 | 15.8% | 0.18 | 0.0002 | -4.843 | 31,150 | 1,513 | 1,837 | 15.8% | -0.81 | 0.0002 | -3.780 | |||
| 143.90 | 156.70 | 4 | 15.8% | 0.18 | 0.0002 | -4.773 | 31,175 | 1,533 | 1,858 | 15.8% | -0.82 | 0.0002 | -3.692 | |||
| 145.00 | 156.80 | 2 | 8 | 15.9% | 0.18 | 0.0002 | -4.769 | 31,200 | 1,521 | 1,903 | 15.6% | -0.82 | 0.0002 | -3.677 | ||
| 135.30 | 148.00 | 15 | 15.8% | 0.17 | 0.0002 | -4.633 | 31,225 | 1,574 | 1,899 | 2 | 15.8% | -0.83 | 0.0002 | -3.517 | ||
| 132.60 | 143.80 | 144 | 15.8% | 0.17 | 0.0002 | -4.563 | 31,250 | 1,595 | 1,920 | 15.8% | -0.83 | 0.0002 | -3.430 | |||
| 127.30 | 139.70 | 141 | 15.7% | 0.17 | 0.0002 | -4.494 | 31,275 | 1,600 | 1,944 | 15.5% | -0.83 | 0.0002 | -3.343 | |||
| 123.70 | 135.70 | 42 | 15.7% | 0.16 | 0.0001 | -4.424 | 31,300 | 1,600 | 1,962 | 1 | 15.0% | -0.84 | 0.0001 | -3.256 | ||
| 120.00 | 131.80 | 4 | 15.7% | 0.16 | 0.0001 | -4.355 | 31,325 | 1,618 | 2,086 | 17.1% | -0.84 | 0.0001 | -3.169 | |||
| 116.20 | 128.00 | 8 | 15.7% | 0.15 | 0.0001 | -4.286 | 31,350 | 1,602 | 2,086 | 16.0% | -0.85 | 0.0001 | -3.083 | |||
| 112.70 | 124.40 | 2 | 15.7% | 0.15 | 0.0001 | -4.217 | 31,375 | 1,619 | 2,106 | 1 | 15.8% | -0.85 | 0.0001 | -2.996 | ||
| 113.00 | 126.40 | 1 | 6 | 15.8% | 0.15 | 0.0001 | -4.218 | 31,400 | 1,600 | 2,200 | 16.4% | -0.85 | 0.0001 | -2.989 | ||
| 106.10 | 118.50 | 22 | 15.7% | 0.14 | 0.0001 | -4.080 | 31,425 | 1,662 | 2,148 | 1 | 15.8% | -0.86 | 0.0001 | -2.825 | ||
| 100.30 | 112.70 | 1 | 1 | 15.8% | 0.14 | 0.0001 | -3.951 | 31,500 | 1,674 | 2,271 | 15.8% | -0.86 | 0.0001 | -2.651 | ||
| 88.10 | 100.40 | 2 | 15.8% | 0.12 | 0.0001 | -3.690 | 31,600 | 1,766 | 2,358 | 15.9% | -0.88 | 0.0001 | -2.321 | |||
| 75.20 | 86.50 | 93 | 15.7% | 0.11 | 0.0001 | -3.362 | 31,700 | 1,904 | 2,390 | 2 | 15.7% | -0.89 | 0.0001 | -1.915 | ||
| 68.70 | 79.70 | 1 | 2 | 15.8% | 0.10 | 0.0001 | -3.197 | 31,800 | 1,948 | 2,538 | 16.0% | -0.90 | 0.0001 | -1.690 | ||
| 58.20 | 68.40 | 17 | 15.7% | 0.09 | 0.0001 | -2.888 | 31,900 | 2,085 | 2,572 | 15.8% | -0.91 | 0.0001 | -1.302 | |||
| 53.10 | 63.20 | 3 | 15.8% | 0.08 | 0.0001 | -2.750 | 32,000 | 2,130 | 2,674 | 14.4% | -0.92 | 0.0001 | -1.105 | |||
| 40.90 | 51.40 | 1 | 15.9% | 0.07 | 0.0001 | -2.356 | 32,200 | 2,310 | 2,860 | 13.8% | -0.93 | 0.0001 | -0.572 | |||
| 31.60 | 41.30 | 9 | 16.0% | 0.05 | 0.0001 | -2.017 | 32,400 | 2,500 | 3,054 | 13.6% | -0.95 | 0.0001 | -0.095 | |||
| 27.70 | 37.00 | 1 | 16.1% | 0.05 | 0.0001 | -1.867 | 32,500 | 2,595 | 3,150 | 13.4% | -0.95 | 0.0001 | 0.000 | |||
| 24.30 | 33.20 | 1 | 16.1% | 0.04 | 0.0001 | -1.730 | 32,600 | 2,691 | 3,248 | 13.2% | -0.96 | 0.0001 | 0.000 | |||
| 18.80 | 27.00 | 16.3% | 0.04 | 0.0000 | -1.494 | 32,800 | 2,884 | 3,441 | 12.2% | -0.96 | 0.0000 | 0.000 | ||||
| 14.60 | 22.90 | 4 | 16.5% | 0.03 | 0.0000 | -1.300 | 33,000 | 3,079 | 3,674 | 16.4% | -0.97 | 0.0000 | 0.000 | |||
| 9.60 | 18.40 | 17 | 16.5% | 0.02 | 0.0000 | -1.073 | 33,200 | 3,249 | 3,898 | 16.8% | -0.98 | 0.0000 | 0.000 | |||
| 6.80 | 15.80 | 11 | 16.7% | 0.02 | 0.0000 | -0.949 | 33,400 | 3,446 | 4,094 | 17.1% | -0.98 | 0.0000 | 0.000 | |||
| 4.70 | 15.30 | 2 | 16.7% | 0.02 | 0.0000 | -0.960 | 33,500 | 3,469 | 4,214 | -0.98 | 0.0000 | 0.000 | ||||
| 3.30 | 13.80 | 1 | 16.7% | 0.02 | 0.0000 | -0.849 | 33,600 | 3,643 | 4,291 | 17.4% | -0.98 | 0.0000 | 0.000 | |||
| 1.75 | 12.20 | 11 | 16.9% | 0.02 | 0.0000 | -0.767 | 33,800 | 3,840 | 4,489 | 17.8% | -0.98 | 0.0000 | 0.000 | |||
| 0.7500 | 11.40 | 17.2% | 0.01 | 0.0000 | -0.754 | 34,000 | 3,963 | 4,708 | -0.99 | 0.0000 | 0.000 | |||||
| 0.6000 | 9.30 | 3 | 18.3% | 0.01 | 0.0000 | -0.620 | 34,500 | 4,459 | 5,202 | -0.99 | 0.0000 | 0.000 | ||||
| 0.9000 | 8.20 | 1 | 19.7% | 0.01 | 0.0000 | -0.525 | 35,000 | 4,955 | 5,705 | -0.99 | 0.0000 | 0.000 | ||||
| 0.0500 | 7.70 | 20.7% | 0.01 | 0.0000 | -0.453 | 35,500 | 5,452 | 6,199 | -0.99 | 0.0000 | 0.000 | |||||
| 0.9000 | 7.40 | 22.3% | 0.01 | 0.0000 | -0.397 | 36,000 | 5,949 | 6,694 | -0.99 | 0.0000 | 0.000 | |||||
| 0.5500 | 7.00 | 6 | 33 | 23.5% | 0.00 | 0.0000 | -0.321 | 36,500 | 6,520 | 7,168 | 24.2% | -1.00 | 0.0000 | 0.000 | ||
| 0.4500 | 6.90 | 1 | 24.7% | 0.00 | 0.0000 | -0.313 | 37,000 | 6,943 | 7,688 | -1.00 | 0.0000 | 0.000 | ||||
| 0.1500 | 6.50 | 2 | 27.1% | 0.00 | 0.0000 | -0.254 | 38,000 | 7,938 | 8,685 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.00 | 58 | 29.3% | 0.00 | 0.0000 | -0.191 | 39,000 | 9,007 | 9,655 | 30.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.80 | 224 | 31.6% | 0.00 | 0.0000 | -0.161 | 40,000 | 10,002 | 10,649 | 33.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.70 | 275 | 33.9% | 0.00 | 0.0000 | -0.138 | 41,000 | 10,996 | 11,644 | 35.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.60 | 118 | 36.0% | 0.00 | 0.0000 | -0.119 | 42,000 | 11,991 | 12,639 | 38.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.60 | 348 | 38.2% | 0.00 | 0.0000 | -0.104 | 43,000 | 12,986 | 13,634 | 40.9% | -1.00 | 0.0000 | 0.000 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Oct 16, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput