NDX catena di opzioni Nasdaq-100 Index
Cboe delayed options data · aggiornato al 16:04 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 ±5.0% (28,106.47–31,045.77) · ATM IV 21.4% · P/C open interest 0.52
| 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 | |
| 14,260 | 14,984 | 91.7% | 1.00 | 0.0000 | 0.000 | 15,000 | 1.45 | 8.00 | 85.3% | -0.00 | 0.0000 | -0.497 | ||||
| 13,802 | 14,440 | 72.2% | 1.00 | 0.0000 | 0.000 | 15,500 | 1.65 | 8.30 | 6 | 82.3% | -0.00 | 0.0000 | -0.498 | |||
| 13,265 | 13,989 | 84.3% | 1.00 | 0.0000 | 0.000 | 16,000 | 0.4000 | 8.80 | 89 | 77.6% | -0.00 | 0.0000 | -0.618 | |||
| 12,807 | 13,438 | 1.00 | 0.0000 | 0.000 | 16,500 | 0.0500 | 9.20 | 20 | 74.4% | -0.00 | 0.0000 | -0.624 | ||||
| 12,270 | 12,994 | 77.4% | 1.00 | 0.0000 | 0.000 | 17,000 | 1.15 | 9.90 | 23 | 71.8% | -0.00 | 0.0000 | -0.769 | |||
| 11,811 | 12,444 | 60.9% | 1.00 | 0.0000 | 0.000 | 17,500 | 1.55 | 9.30 | 17 | 68.5% | -0.00 | 0.0000 | -0.783 | |||
| 11,276 | 11,999 | 71.1% | 1.00 | 0.0000 | 0.000 | 18,000 | 1.15 | 11.60 | 17 | 66.0% | -0.00 | 0.0000 | -0.961 | |||
| 10,816 | 11,449 | 58.3% | 1.00 | 0.0000 | 0.000 | 18,500 | 1.10 | 10.50 | 17 | 62.3% | -0.00 | 0.0000 | -0.986 | |||
| 10,282 | 11,006 | 65.3% | 0.99 | 0.0000 | 0.000 | 19,000 | 1.55 | 13.60 | 46 | 60.5% | -0.01 | 0.0000 | -1.204 | |||
| 9,823 | 10,457 | 1 | 55.8% | 0.99 | 0.0000 | 0.000 | 19,500 | 7.10 | 11.20 | 13 | 58.8% | -0.01 | 0.0000 | -1.246 | ||
| 9,290 | 10,013 | 60.0% | 0.99 | 0.0000 | -0.330 | 20,000 | 4.10 | 16.50 | 7 | 56.1% | -0.01 | 0.0000 | -1.513 | |||
| 8,826 | 9,464 | 50.7% | 0.99 | 0.0000 | -0.450 | 20,500 | 10.30 | 14.60 | 56 | 54.4% | -0.01 | 0.0000 | -1.581 | |||
| 8,298 | 9,021 | 55.0% | 0.99 | 0.0000 | -0.848 | 21,000 | 9.80 | 20.80 | 8 | 52.3% | -0.01 | 0.0000 | -1.909 | |||
| 7,804 | 8,527 | 52.7% | 0.99 | 0.0000 | -1.148 | 21,500 | 12.70 | 23.80 | 50.3% | -0.01 | 0.0000 | -2.147 | ||||
| 7,308 | 8,032 | 50.2% | 0.98 | 0.0000 | -1.480 | 22,000 | 16.30 | 27.30 | 5 | 48.4% | -0.01 | 0.0000 | -2.419 | |||
| 6,815 | 7,538 | 47.9% | 0.98 | 0.0000 | -1.851 | 22,500 | 20.90 | 31.50 | 2 | 46.4% | -0.02 | 0.0000 | -2.728 | |||
| 6,752 | 7,391 | 45.3% | 0.98 | 0.0000 | -1.776 | 22,600 | 22.80 | 29.60 | 14 | 46.0% | -0.02 | 0.0000 | -2.648 | |||
| 6,554 | 7,194 | 44.6% | 0.98 | 0.0000 | -1.937 | 22,800 | 24.60 | 31.40 | 4 | 45.1% | -0.02 | 0.0000 | -2.785 | |||
| 6,321 | 7,044 | 45.6% | 0.98 | 0.0000 | -2.265 | 23,000 | 25.70 | 36.50 | 7 | 44.4% | -0.02 | 0.0000 | -3.082 | |||
| 6,258 | 6,898 | 43.4% | 0.98 | 0.0000 | -2.195 | 23,100 | 27.60 | 32.80 | 1 | 11 | 43.7% | -0.02 | 0.0000 | -3.006 | ||
| 6,159 | 6,800 | 43.0% | 0.98 | 0.0000 | -2.285 | 23,200 | 28.70 | 35.50 | 5 | 43.5% | -0.02 | 0.0000 | -3.083 | |||
| 6,061 | 6,701 | 42.6% | 0.98 | 0.0000 | -2.377 | 23,300 | 29.70 | 36.60 | 8 | 43.1% | -0.02 | 0.0000 | -3.163 | |||
| 5,962 | 6,603 | 42.2% | 0.98 | 0.0000 | -2.472 | 23,400 | 31.00 | 37.70 | 26 | 42.7% | -0.02 | 0.0000 | -3.246 | |||
| 5,829 | 6,552 | 43.6% | 0.97 | 0.0000 | -2.732 | 23,500 | 32.70 | 42.70 | 20 | 42.5% | -0.03 | 0.0000 | -3.487 | |||
| 5,766 | 6,407 | 41.5% | 0.97 | 0.0000 | -2.668 | 23,600 | 33.50 | 40.40 | 5 | 41.9% | -0.03 | 0.0000 | -3.418 | |||
| 5,668 | 6,308 | 41.1% | 0.97 | 0.0000 | -2.771 | 23,700 | 34.70 | 41.80 | 2 | 41.4% | -0.03 | 0.0000 | -3.507 | |||
| 5,570 | 6,210 | 40.7% | 0.97 | 0.0000 | -2.875 | 23,800 | 36.20 | 42.40 | 96 | 41.0% | -0.03 | 0.0000 | -3.600 | |||
| 5,471 | 6,112 | 40.3% | 0.97 | 0.0000 | -2.982 | 23,900 | 37.50 | 45.10 | 6 | 40.7% | -0.03 | 0.0000 | -3.695 | |||
| 5,338 | 6,062 | 41.2% | 0.97 | 0.0000 | -3.258 | 24,000 | 40.30 | 49.50 | 8 | 40.4% | -0.03 | 0.0000 | -3.952 | |||
| 5,275 | 5,916 | 39.6% | 0.97 | 0.0000 | -3.206 | 24,100 | 40.60 | 48.40 | 3 | 39.9% | -0.03 | 0.0000 | -3.893 | |||
| 5,178 | 5,819 | 39.2% | 0.97 | 0.0000 | -3.322 | 24,200 | 42.30 | 50.50 | 2 | 39.5% | -0.03 | 0.0000 | -3.997 | |||
| 5,080 | 5,721 | 38.8% | 0.96 | 0.0000 | -3.441 | 24,300 | 43.90 | 52.80 | 39.1% | -0.04 | 0.0000 | -4.104 | ||||
| 4,947 | 5,671 | 39.5% | 0.96 | 0.0000 | -3.730 | 24,400 | 48.40 | 57.60 | 2 | 39.0% | -0.04 | 0.0000 | -4.375 | |||
| 4,850 | 5,574 | 39.1% | 0.96 | 0.0000 | -3.855 | 24,500 | 50.70 | 59.90 | 4 | 38.6% | -0.04 | 0.0000 | -4.488 | |||
| 4,752 | 5,476 | 38.7% | 0.96 | 0.0000 | -3.984 | 24,600 | 53.00 | 62.40 | 10 | 38.3% | -0.04 | 0.0000 | -4.605 | |||
| 4,690 | 5,328 | 1 | 37.1% | 0.96 | 0.0000 | -3.951 | 24,700 | 52.10 | 61.60 | 8 | 37.6% | -0.04 | 0.0000 | -4.565 | ||
| 4,558 | 5,282 | 37.9% | 0.95 | 0.0000 | -4.252 | 24,800 | 58.10 | 67.60 | 11 | 37.5% | -0.05 | 0.0000 | -4.848 | |||
| 4,496 | 5,135 | 36.5% | 0.95 | 0.0000 | -4.227 | 24,900 | 56.90 | 65.20 | 14 | 36.8% | -0.05 | 0.0000 | -4.816 | |||
| 4,364 | 5,088 | 1 | 37.1% | 0.95 | 0.0000 | -4.535 | 25,000 | 63.50 | 73.20 | 23 | 36.8% | -0.05 | 0.0000 | -5.106 | ||
| 4,302 | 4,941 | 35.8% | 0.95 | 0.0000 | -4.519 | 25,100 | 63.30 | 72.70 | 4 | 36.2% | -0.05 | 0.0000 | -5.083 | |||
| 4,171 | 4,894 | 36.3% | 0.94 | 0.0000 | -4.832 | 25,200 | 69.30 | 79.40 | 6 | 36.1% | -0.05 | 0.0000 | -5.379 | |||
| 4,109 | 4,748 | 35.0% | 0.94 | 0.0000 | -4.826 | 25,300 | 69.60 | 76.70 | 37 | 35.4% | -0.06 | 0.0000 | -5.366 | |||
| 4,068 | 4,612 | 35.6% | 0.94 | 0.0000 | -5.145 | 25,400 | 75.70 | 85.70 | 2 | 35.3% | -0.06 | 0.0000 | -5.668 | |||
| 3,972 | 4,516 | 35.2% | 0.94 | 0.0000 | -5.308 | 25,500 | 79.20 | 89.50 | 4 | 13 | 34.9% | -0.06 | 0.0000 | -5.819 | ||
| 3,876 | 4,420 | 34.8% | 0.93 | 0.0000 | -5.474 | 25,600 | 82.90 | 93.10 | 34.5% | -0.07 | 0.0000 | -5.973 | ||||
| 3,772 | 4,314 | 1 | 33.5% | 0.93 | 0.0000 | -5.491 | 25,700 | 83.20 | 91.70 | 2 | 117 | 33.9% | -0.07 | 0.0000 | -5.982 | |
| 3,685 | 4,228 | 34.0% | 0.93 | 0.0000 | -5.821 | 25,800 | 90.80 | 100.80 | 33.8% | -0.07 | 0.0000 | -6.294 | ||||
| 3,581 | 4,123 | 32.8% | 0.93 | 0.0000 | -5.850 | 25,900 | 91.90 | 100.50 | 134 | 33.2% | -0.07 | 0.0000 | -6.316 | |||
| 3,494 | 4,038 | 33.3% | 0.92 | 0.0000 | -6.184 | 26,000 | 99.80 | 109.70 | 4 | 8 | 33.1% | -0.08 | 0.0000 | -6.633 | ||
| 3,392 | 3,933 | 32.1% | 0.92 | 0.0000 | -6.226 | 26,100 | 101.00 | 110.90 | 32.6% | -0.08 | 0.0000 | -6.667 | ||||
| 3,305 | 3,848 | 32.5% | 0.91 | 0.0001 | -6.563 | 26,200 | 109.60 | 119.90 | 3 | 32.3% | -0.09 | 0.0001 | -6.988 | |||
| 3,203 | 3,744 | 31.4% | 0.91 | 0.0001 | -6.620 | 26,300 | 111.70 | 121.60 | 31.9% | -0.09 | 0.0001 | -7.036 | ||||
| 3,118 | 3,660 | 31.8% | 0.90 | 0.0001 | -6.959 | 26,400 | 120.80 | 132.50 | 31.7% | -0.10 | 0.0001 | -7.359 | ||||
| 3,024 | 3,567 | 31.4% | 0.90 | 0.0001 | -7.162 | 26,500 | 127.00 | 137.90 | 12 | 31.3% | -0.10 | 0.0001 | -7.551 | |||
| 2,931 | 3,474 | 31.1% | 0.89 | 0.0001 | -7.370 | 26,600 | 133.60 | 144.60 | 2 | 31.0% | -0.11 | 0.0001 | -7.746 | |||
| 2,840 | 3,335 | 29.3% | 0.89 | 0.0001 | -7.455 | 26,700 | 136.40 | 146.20 | 2 | 380 | 30.4% | -0.11 | 0.0001 | -7.822 | ||
| 2,746 | 3,289 | 30.4% | 0.88 | 0.0001 | -7.794 | 26,800 | 147.70 | 158.50 | 2 | 30.2% | -0.12 | 0.0001 | -8.146 | |||
| 2,656 | 3,152 | 28.8% | 0.88 | 0.0001 | -7.894 | 26,900 | 151.30 | 161.10 | 6 | 29.8% | -0.12 | 0.0001 | -8.236 | |||
| 2,564 | 3,107 | 29.7% | 0.87 | 0.0001 | -8.230 | 27,000 | 163.90 | 174.60 | 7 | 29.6% | -0.13 | 0.0001 | -8.557 | |||
| 2,493 | 2,971 | 28.7% | 0.87 | 0.0001 | -8.343 | 27,100 | 168.30 | 177.40 | 186 | 29.1% | -0.13 | 0.0001 | -8.661 | |||
| 2,384 | 2,926 | 29.1% | 0.86 | 0.0001 | -8.673 | 27,200 | 182.00 | 193.80 | 9 | 28.9% | -0.14 | 0.0001 | -8.976 | |||
| 2,311 | 2,792 | 28.1% | 0.85 | 0.0001 | -8.799 | 27,300 | 186.80 | 198.00 | 62 | 28.4% | -0.15 | 0.0001 | -9.092 | |||
| 2,295 | 2,658 | 28.4% | 0.84 | 0.0001 | -9.121 | 27,400 | 202.60 | 213.00 | 12 | 28.2% | -0.16 | 0.0001 | -9.399 | |||
| 2,207 | 2,570 | 28.1% | 0.83 | 0.0001 | -9.344 | 27,500 | 214.00 | 228.30 | 42 | 28.0% | -0.17 | 0.0001 | -9.610 | |||
| 2,131 | 2,492 | 6 | 27.4% | 0.83 | 0.0001 | -9.428 | 27,575 | 217.10 | 230.70 | 11 | 27.6% | -0.17 | 0.0001 | -9.687 | ||
| 2,120 | 2,483 | 27.8% | 0.82 | 0.0001 | -9.566 | 27,600 | 225.90 | 238.60 | 10 | 27.7% | -0.18 | 0.0001 | -9.820 | |||
| 2,087 | 2,432 | 6 | 26.8% | 0.82 | 0.0001 | -9.542 | 27,625 | 223.00 | 236.00 | 2 | 27.4% | -0.18 | 0.0001 | -9.795 | ||
| 2,065 | 2,427 | 27.1% | 0.82 | 0.0001 | -9.598 | 27,650 | 226.90 | 239.20 | 3 | 27.4% | -0.18 | 0.0001 | -9.848 | |||
| 2,044 | 2,405 | 27.0% | 0.82 | 0.0001 | -9.655 | 27,675 | 229.20 | 242.40 | 1 | 27.3% | -0.18 | 0.0001 | -9.901 | |||
| 2,022 | 2,383 | 27.0% | 0.82 | 0.0001 | -9.711 | 27,700 | 232.50 | 245.80 | 17 | 27.2% | -0.18 | 0.0001 | -9.955 | |||
| 2,001 | 2,362 | 26.9% | 0.81 | 0.0001 | -9.767 | 27,725 | 235.80 | 249.10 | 6 | 27.1% | -0.18 | 0.0001 | -10.008 | |||
| 1,979 | 2,340 | 26.8% | 0.81 | 0.0001 | -9.823 | 27,750 | 239.20 | 252.40 | 6 | 11 | 27.0% | -0.19 | 0.0001 | -10.060 | ||
| 1,957 | 2,319 | 26.7% | 0.81 | 0.0001 | -9.879 | 27,775 | 242.60 | 255.80 | 27.0% | -0.19 | 0.0001 | -10.113 | ||||
| 1,948 | 2,310 | 27.2% | 0.81 | 0.0001 | -10.004 | 27,800 | 251.90 | 265.40 | 34 | 27.0% | -0.19 | 0.0001 | -10.234 | |||
| 1,915 | 2,260 | 1 | 26.2% | 0.81 | 0.0001 | -9.989 | 27,825 | 249.50 | 262.80 | 2 | 26.8% | -0.19 | 0.0001 | -10.218 | ||
| 1,894 | 2,254 | 26.5% | 0.80 | 0.0001 | -10.044 | 27,850 | 252.70 | 266.20 | 2 | 26.7% | -0.20 | 0.0001 | -10.270 | |||
| 1,872 | 2,233 | 26.4% | 0.80 | 0.0001 | -10.099 | 27,875 | 256.30 | 270.00 | 1 | 26.6% | -0.20 | 0.0001 | -10.321 | |||
| 1,862 | 2,225 | 26.8% | 0.80 | 0.0001 | -10.218 | 27,900 | 266.30 | 279.90 | 26.7% | -0.20 | 0.0001 | -10.435 | ||||
| 1,829 | 2,191 | 26.3% | 0.79 | 0.0001 | -10.208 | 27,925 | 263.50 | 277.40 | 1 | 26.5% | -0.21 | 0.0001 | -10.424 | |||
| 1,809 | 2,169 | 26.2% | 0.79 | 0.0001 | -10.261 | 27,950 | 267.20 | 281.50 | 5 | 26.4% | -0.21 | 0.0001 | -10.475 | |||
| 1,788 | 2,148 | 26.1% | 0.79 | 0.0001 | -10.315 | 27,975 | 271.10 | 285.10 | 1 | 26.3% | -0.21 | 0.0001 | -10.525 | |||
| 1,778 | 2,142 | 1 | 1 | 26.5% | 0.78 | 0.0001 | -10.427 | 28,000 | 281.50 | 295.40 | 424 | 26.4% | -0.21 | 0.0001 | -10.632 | |
| 1,745 | 2,106 | 3 | 26.0% | 0.78 | 0.0001 | -10.421 | 28,025 | 278.70 | 293.30 | 8 | 26.2% | -0.22 | 0.0001 | -10.624 | ||
| 1,725 | 2,070 | 1 | 25.6% | 0.78 | 0.0001 | -10.473 | 28,050 | 282.60 | 297.30 | 6 | 26.1% | -0.22 | 0.0001 | -10.674 | ||
| 1,704 | 2,065 | 25.8% | 0.78 | 0.0001 | -10.525 | 28,075 | 286.60 | 301.30 | 2 | 12 | 26.0% | -0.22 | 0.0001 | -10.722 | ||
| 1,695 | 2,057 | 26.2% | 0.77 | 0.0001 | -10.629 | 28,100 | 297.50 | 311.70 | 4 | 26.1% | -0.23 | 0.0001 | -10.822 | |||
| 1,662 | 2,023 | 25.7% | 0.77 | 0.0001 | -10.627 | 28,125 | 295.00 | 309.40 | 1 | 25.9% | -0.23 | 0.0001 | -10.818 | |||
| 1,642 | 1,982 | 1 | 25.2% | 0.77 | 0.0001 | -10.677 | 28,150 | 299.00 | 313.80 | 1 | 19 | 25.8% | -0.23 | 0.0001 | -10.866 | |
| 1,751 | 1,892 | 1 | 26.3% | 0.77 | 0.0001 | -10.727 | 28,175 | 303.30 | 318.30 | 4 | 7 | 25.7% | -0.23 | 0.0001 | -10.912 | |
| 1,703 | 1,885 | 2 | 25.9% | 0.76 | 0.0001 | -10.824 | 28,200 | 314.40 | 329.10 | 9 | 25.8% | -0.24 | 0.0001 | -11.004 | ||
| 1,670 | 1,851 | 25.4% | 0.76 | 0.0001 | -10.825 | 28,225 | 311.90 | 327.20 | 51 | 25.6% | -0.24 | 0.0001 | -11.004 | |||
| 1,650 | 1,831 | 4 | 1 | 25.3% | 0.76 | 0.0001 | -10.873 | 28,250 | 316.40 | 331.80 | 3 | 25.5% | -0.24 | 0.0001 | -11.049 | |
| 1,629 | 1,810 | 1 | 25.2% | 0.75 | 0.0001 | -10.921 | 28,275 | 320.90 | 336.70 | 17 | 25.4% | -0.25 | 0.0001 | -11.094 | ||
| 1,621 | 1,803 | 25.6% | 0.75 | 0.0001 | -11.010 | 28,300 | 332.40 | 347.60 | 2 | 25.4% | -0.25 | 0.0001 | -11.178 | |||
| 1,589 | 1,770 | 25.1% | 0.75 | 0.0001 | -11.014 | 28,325 | 330.20 | 346.10 | 25.2% | -0.25 | 0.0001 | -11.181 | ||||
| 1,580 | 1,763 | 25.4% | 0.74 | 0.0001 | -11.099 | 28,350 | 341.70 | 357.20 | 25.3% | -0.26 | 0.0001 | -11.261 | ||||
| 1,549 | 1,730 | 24.9% | 0.74 | 0.0001 | -11.105 | 28,375 | 339.70 | 355.20 | 25.1% | -0.26 | 0.0001 | -11.265 | ||||
| 1,540 | 1,723 | 2 | 25.2% | 0.74 | 0.0001 | -11.185 | 28,400 | 351.40 | 367.10 | 17 | 25.1% | -0.26 | 0.0001 | -11.341 | ||
| 1,509 | 1,690 | 24.8% | 0.73 | 0.0001 | -11.192 | 28,425 | 350.40 | 365.50 | 2 | 24.9% | -0.27 | 0.0001 | -11.347 | |||
| 1,501 | 1,683 | 25.1% | 0.73 | 0.0001 | -11.268 | 28,450 | 361.40 | 377.00 | 1 | 25.0% | -0.27 | 0.0001 | -11.418 | |||
| 1,469 | 1,650 | 1 | 24.6% | 0.73 | 0.0002 | -11.277 | 28,475 | 359.30 | 375.70 | 24.8% | -0.27 | 0.0002 | -11.425 | |||
| 1,462 | 1,643 | 24.9% | 0.72 | 0.0002 | -11.349 | 28,500 | 371.90 | 387.70 | 9 | 24.8% | -0.28 | 0.0002 | -11.492 | |||
| 1,430 | 1,611 | 24.4% | 0.72 | 0.0002 | -11.357 | 28,525 | 369.90 | 386.30 | 3 | 24.6% | -0.28 | 0.0002 | -11.499 | |||
| 1,422 | 1,604 | 24.8% | 0.72 | 0.0002 | -11.425 | 28,550 | 382.40 | 398.50 | 24.7% | -0.28 | 0.0002 | -11.563 | ||||
| 1,391 | 1,572 | 1 | 24.3% | 0.71 | 0.0002 | -11.435 | 28,575 | 380.40 | 397.20 | 1 | 24.5% | -0.29 | 0.0002 | -11.571 | ||
| 1,383 | 1,566 | 24.6% | 0.71 | 0.0002 | -11.498 | 28,600 | 393.10 | 409.60 | 8 | 24.5% | -0.29 | 0.0002 | -11.630 | |||
| 1,352 | 1,533 | 24.1% | 0.71 | 0.0002 | -11.508 | 28,625 | 391.60 | 408.70 | 3 | 24.3% | -0.29 | 0.0002 | -11.638 | |||
| 1,417 | 1,450 | 24.3% | 0.70 | 0.0002 | -11.567 | 28,650 | 404.40 | 421.00 | 24.4% | -0.30 | 0.0002 | -11.693 | ||||
| 1,314 | 1,495 | 1 | 24.0% | 0.70 | 0.0002 | -11.578 | 28,675 | 402.90 | 419.90 | 3 | 24.2% | -0.30 | 0.0002 | -11.701 | ||
| 1,377 | 1,410 | 24.2% | 0.69 | 0.0002 | -11.632 | 28,700 | 416.10 | 432.80 | 49 | 24.2% | -0.31 | 0.0002 | -11.752 | |||
| 1,276 | 1,457 | 23.9% | 0.69 | 0.0002 | -11.643 | 28,725 | 414.40 | 432.20 | 3 | 24.0% | -0.31 | 0.0002 | -11.760 | |||
| 1,343 | 1,366 | 23.9% | 0.69 | 0.0002 | -11.693 | 28,750 | 427.80 | 445.00 | 24.1% | -0.31 | 0.0002 | -11.806 | ||||
| 1,238 | 1,420 | 23.7% | 0.68 | 0.0002 | -11.703 | 28,775 | 426.70 | 443.90 | 1 | 23.8% | -0.32 | 0.0002 | -11.815 | |||
| 1,305 | 1,328 | 23.7% | 0.68 | 0.0002 | -11.749 | 28,800 | 440.00 | 457.60 | 12 | 23.9% | -0.32 | 0.0002 | -11.857 | |||
| 1,202 | 1,368 | 23.3% | 0.68 | 0.0002 | -11.759 | 28,825 | 439.10 | 456.40 | 2 | 4 | 23.7% | -0.32 | 0.0002 | -11.864 | ||
| 1,269 | 1,291 | 23.6% | 0.67 | 0.0002 | -11.801 | 28,850 | 452.50 | 470.50 | 23.8% | -0.33 | 0.0002 | -11.902 | ||||
| 1,176 | 1,330 | 23.4% | 0.67 | 0.0002 | -11.810 | 28,875 | 451.90 | 469.50 | 1 | 23.5% | -0.33 | 0.0002 | -11.909 | |||
| 1,232 | 1,254 | 23.4% | 0.66 | 0.0002 | -11.848 | 28,900 | 465.60 | 479.70 | 6 | 23.5% | -0.34 | 0.0002 | -11.943 | |||
| 1,138 | 1,288 | 1 | 23.1% | 0.66 | 0.0002 | -11.856 | 28,925 | 465.20 | 483.20 | 3 | 23.4% | -0.34 | 0.0002 | -11.949 | ||
| 1,197 | 1,218 | 23.3% | 0.65 | 0.0002 | -11.889 | 28,950 | 479.10 | 497.40 | 23.4% | -0.35 | 0.0002 | -11.978 | ||||
| 1,104 | 1,258 | 1 | 23.1% | 0.65 | 0.0002 | -11.896 | 28,975 | 478.80 | 497.20 | 2 | 23.3% | -0.35 | 0.0002 | -11.983 | ||
| 1,161 | 1,182 | 23.1% | 0.64 | 0.0002 | -11.925 | 29,000 | 492.80 | 511.50 | 19 | 23.3% | -0.36 | 0.0002 | -12.008 | |||
| 1,068 | 1,222 | 2 | 22.9% | 0.64 | 0.0002 | -11.931 | 29,025 | 492.60 | 510.90 | 8 | 23.1% | -0.36 | 0.0002 | -12.011 | ||
| 1,126 | 1,146 | 23.0% | 0.64 | 0.0002 | -11.955 | 29,050 | 508.60 | 526.00 | 23.2% | -0.36 | 0.0002 | -12.031 | ||||
| 1,032 | 1,187 | 22.8% | 0.63 | 0.0002 | -11.959 | 29,075 | 507.90 | 526.00 | 2 | 23.0% | -0.37 | 0.0002 | -12.034 | |||
| 1,091 | 1,111 | 22.9% | 0.63 | 0.0002 | -11.979 | 29,100 | 523.20 | 541.00 | 23.0% | -0.37 | 0.0002 | -12.050 | ||||
| 1,045 | 1,116 | 2 | 22.8% | 0.62 | 0.0002 | -11.982 | 29,125 | 523.60 | 540.70 | 10 | 22.8% | -0.38 | 0.0002 | -12.050 | ||
| 1,058 | 1,076 | 22.7% | 0.62 | 0.0002 | -11.997 | 29,150 | 538.40 | 556.20 | 22.9% | -0.38 | 0.0002 | -12.062 | ||||
| 1,020 | 1,078 | 2 | 22.7% | 0.61 | 0.0002 | -11.998 | 29,175 | 537.20 | 556.20 | 3 | 8 | 22.7% | -0.39 | 0.0002 | -12.060 | |
| 1,024 | 1,042 | 1 | 22.6% | 0.61 | 0.0002 | -12.009 | 29,200 | 553.90 | 572.00 | 6 | 22.7% | -0.39 | 0.0002 | -12.067 | ||
| 976.60 | 1,042 | 4 | 22.4% | 0.60 | 0.0002 | -12.007 | 29,225 | 554.70 | 573.00 | 12 | 22.5% | -0.40 | 0.0002 | -12.063 | ||
| 990.60 | 1,008 | 22.4% | 0.60 | 0.0002 | -12.014 | 29,250 | 569.80 | 588.40 | 4 | 22.6% | -0.40 | 0.0002 | -12.067 | |||
| 965.00 | 984.30 | 22.2% | 0.59 | 0.0002 | -12.010 | 29,275 | 571.10 | 589.30 | 2 | 22.4% | -0.40 | 0.0002 | -12.060 | |||
| 955.40 | 975.10 | 1 | 22.3% | 0.59 | 0.0002 | -12.013 | 29,300 | 586.40 | 601.10 | 8 | 1 | 22.4% | -0.41 | 0.0002 | -12.059 | |
| 932.30 | 950.70 | 1 | 22.1% | 0.59 | 0.0002 | -12.006 | 29,325 | 586.30 | 601.80 | 46 | 22.2% | -0.41 | 0.0002 | -12.049 | ||
| 924.40 | 942.30 | 22.1% | 0.58 | 0.0002 | -12.005 | 29,350 | 603.40 | 618.30 | 1 | 22.2% | -0.42 | 0.0002 | -12.045 | |||
| 899.80 | 916.90 | 6 | 21.9% | 0.58 | 0.0002 | -11.994 | 29,375 | 603.40 | 619.10 | 4 | 22.0% | -0.42 | 0.0002 | -12.031 | ||
| 890.50 | 910.00 | 22.0% | 0.57 | 0.0002 | -11.989 | 29,400 | 620.00 | 635.40 | 12 | 14 | 22.1% | -0.43 | 0.0002 | -12.023 | ||
| 867.90 | 887.50 | 2 | 21.8% | 0.57 | 0.0002 | -11.975 | 29,425 | 623.00 | 637.30 | 1 | 8 | 21.9% | -0.43 | 0.0002 | -12.006 | |
| 859.00 | 878.20 | 21.8% | 0.56 | 0.0002 | -11.966 | 29,450 | 638.90 | 654.10 | 1 | 22.0% | -0.44 | 0.0002 | -11.993 | |||
| 836.50 | 854.10 | 9 | 21.6% | 0.56 | 0.0002 | -11.948 | 29,475 | 641.30 | 656.20 | 21.8% | -0.44 | 0.0002 | -11.973 | |||
| 830.30 | 847.00 | 3 | 21.7% | 0.55 | 0.0002 | -11.935 | 29,500 | 655.90 | 672.80 | 4 | 9 | 21.8% | -0.45 | 0.0002 | -11.957 | |
| 805.70 | 822.90 | 2 | 21.5% | 0.54 | 0.0002 | -11.913 | 29,525 | 658.20 | 675.30 | 1 | 2 | 21.6% | -0.46 | 0.0002 | -11.932 | |
| 797.10 | 816.30 | 21.6% | 0.54 | 0.0002 | -11.897 | 29,550 | 676.60 | 692.00 | 21.7% | -0.46 | 0.0002 | -11.913 | ||||
| 775.40 | 792.10 | 4 | 21.4% | 0.53 | 0.0002 | -11.871 | 29,575 | 677.60 | 694.20 | 1 | 21.5% | -0.47 | 0.0002 | -11.883 | ||
| 767.10 | 786.80 | 21.4% | 0.53 | 0.0002 | -11.851 | 29,600 | 694.40 | 711.80 | 2 | 21.5% | -0.47 | 0.0002 | -11.861 | |||
| 745.60 | 762.40 | 7 | 21.2% | 0.52 | 0.0002 | -11.820 | 29,625 | 699.50 | 714.60 | 7 | 21.3% | -0.48 | 0.0002 | -11.827 | ||
| 740.90 | 757.10 | 21.3% | 0.52 | 0.0002 | -11.798 | 29,650 | 716.20 | 732.10 | 4 | 21.4% | -0.48 | 0.0002 | -11.801 | |||
| 716.60 | 733.10 | 2 | 3,508 | 21.1% | 0.51 | 0.0002 | -11.762 | 29,675 | 718.50 | 735.30 | 4 | 2 | 21.2% | -0.49 | 0.0002 | -11.762 |
| 711.60 | 728.10 | 21.2% | 0.51 | 0.0002 | -11.736 | 29,700 | 737.30 | 753.00 | 4 | 21.3% | -0.49 | 0.0002 | -11.733 | |||
| 686.70 | 705.10 | 20.9% | 0.50 | 0.0002 | -11.694 | 29,725 | 741.20 | 756.40 | 6 | 21.1% | -0.50 | 0.0002 | -11.688 | |||
| 684.00 | 699.70 | 21.1% | 0.50 | 0.0002 | -11.666 | 29,750 | 758.70 | 774.40 | 21.1% | -0.50 | 0.0002 | -11.657 | ||||
| 660.30 | 676.80 | 3 | 20.8% | 0.49 | 0.0002 | -11.619 | 29,775 | 760.90 | 777.80 | 2 | 20.9% | -0.51 | 0.0002 | -11.607 | ||
| 656.40 | 671.80 | 3 | 20.9% | 0.49 | 0.0002 | -11.587 | 29,800 | 780.70 | 796.20 | 3 | 21.0% | -0.51 | 0.0002 | -11.572 | ||
| 631.60 | 649.50 | 20.7% | 0.48 | 0.0002 | -11.535 | 29,825 | 784.30 | 800.70 | 3 | 20.8% | -0.52 | 0.0002 | -11.516 | |||
| 629.00 | 645.10 | 20.8% | 0.47 | 0.0002 | -11.501 | 29,850 | 803.30 | 819.00 | 1 | 20.9% | -0.53 | 0.0002 | -11.480 | |||
| 606.60 | 622.70 | 1 | 20.6% | 0.47 | 0.0002 | -11.442 | 29,875 | 808.30 | 823.40 | 4 | 20.7% | -0.53 | 0.0002 | -11.418 | ||
| 599.00 | 618.10 | 3 | 20.6% | 0.46 | 0.0002 | -11.406 | 29,900 | 826.50 | 843.00 | 20.8% | -0.54 | 0.0002 | -11.379 | |||
| 580.70 | 596.30 | 1 | 20.4% | 0.46 | 0.0002 | -11.341 | 29,925 | 829.90 | 847.20 | 4 | 20.5% | -0.54 | 0.0002 | -11.311 | ||
| 577.30 | 593.10 | 3 | 20.6% | 0.45 | 0.0002 | -11.304 | 29,950 | 850.40 | 866.80 | 5 | 20.6% | -0.55 | 0.0002 | -11.270 | ||
| 555.30 | 570.80 | 3 | 20.3% | 0.45 | 0.0002 | -11.232 | 29,975 | 853.90 | 872.20 | 1 | 20.4% | -0.55 | 0.0002 | -11.195 | ||
| 548.00 | 566.80 | 3 | 20.4% | 0.44 | 0.0002 | -11.193 | 30,000 | 874.90 | 891.00 | 12 | 20.5% | -0.56 | 0.0002 | -11.153 | ||
| 530.60 | 546.60 | 10 | 20.2% | 0.43 | 0.0002 | -11.114 | 30,025 | 879.20 | 897.00 | 2 | 20.3% | -0.57 | 0.0002 | -11.072 | ||
| 527.80 | 542.40 | 20.3% | 0.43 | 0.0002 | -11.074 | 30,050 | 900.10 | 916.90 | 20.4% | -0.57 | 0.0002 | -11.028 | ||||
| 506.50 | 521.70 | 20.1% | 0.42 | 0.0002 | -10.988 | 30,075 | 904.20 | 923.00 | 3 | 20.2% | -0.58 | 0.0002 | -10.939 | |||
| 504.10 | 518.40 | 2 | 20.2% | 0.42 | 0.0002 | -10.946 | 30,100 | 925.80 | 943.00 | 1 | 20.3% | -0.58 | 0.0002 | -10.895 | ||
| 483.20 | 498.70 | 2 | 20.0% | 0.41 | 0.0002 | -10.854 | 30,125 | 930.60 | 949.00 | 1 | 20.1% | -0.59 | 0.0002 | -10.799 | ||
| 480.50 | 494.70 | 20.1% | 0.41 | 0.0002 | -10.811 | 30,150 | 952.30 | 969.30 | 20.2% | -0.59 | 0.0002 | -10.754 | ||||
| 461.10 | 476.30 | 2 | 9 | 19.9% | 0.40 | 0.0002 | -10.712 | 30,175 | 959.80 | 995.50 | 12 | 20.3% | -0.60 | 0.0002 | -10.651 | |
| 457.90 | 472.00 | 2 | 20.0% | 0.39 | 0.0002 | -10.669 | 30,200 | 979.60 | 996.60 | 1 | 20.0% | -0.60 | 0.0002 | -10.605 | ||
| 438.50 | 452.90 | 9 | 19.8% | 0.39 | 0.0002 | -10.562 | 30,225 | 980.50 | 1,029 | 3 | 20.1% | -0.61 | 0.0002 | -10.495 | ||
| 429.20 | 450.00 | 1 | 19.8% | 0.38 | 0.0002 | -10.519 | 30,250 | 1,007 | 1,025 | 1 | 19.9% | -0.62 | 0.0002 | -10.449 | ||
| 417.10 | 431.70 | 19.6% | 0.38 | 0.0002 | -10.405 | 30,275 | 989.50 | 1,056 | 2 | 19.7% | -0.62 | 0.0002 | -10.331 | |||
| 408.40 | 429.00 | 1 | 19.7% | 0.37 | 0.0002 | -10.362 | 30,300 | 1,036 | 1,054 | 1 | 19.8% | -0.63 | 0.0002 | -10.286 | ||
| 396.00 | 411.10 | 24 | 19.5% | 0.36 | 0.0002 | -10.240 | 30,325 | 1,017 | 1,083 | 24 | 19.6% | -0.64 | 0.0002 | -10.160 | ||
| 394.50 | 407.60 | 19.6% | 0.36 | 0.0002 | -10.197 | 30,350 | 1,065 | 1,084 | 19.7% | -0.64 | 0.0002 | -10.115 | ||||
| 376.00 | 390.80 | 3 | 19.4% | 0.35 | 0.0002 | -10.068 | 30,375 | 1,045 | 1,112 | 8 | 19.4% | -0.65 | 0.0002 | -9.982 | ||
| 375.00 | 387.80 | 2 | 19.5% | 0.35 | 0.0002 | -10.026 | 30,400 | 1,095 | 1,114 | 19.6% | -0.65 | 0.0002 | -9.938 | |||
| 357.00 | 371.30 | 13 | 19.3% | 0.34 | 0.0002 | -9.889 | 30,425 | 1,033 | 1,194 | 19.5% | -0.66 | 0.0002 | -9.797 | |||
| 355.60 | 368.50 | 19.4% | 0.34 | 0.0002 | -9.849 | 30,450 | 1,126 | 1,145 | 2 | 19.5% | -0.66 | 0.0002 | -9.754 | |||
| 338.00 | 352.40 | 19.2% | 0.33 | 0.0002 | -9.705 | 30,475 | 1,068 | 1,222 | 22 | 19.4% | -0.67 | 0.0002 | -9.606 | |||
| 337.50 | 349.80 | 7 | 19.3% | 0.33 | 0.0002 | -9.665 | 30,500 | 1,157 | 1,177 | 3 | 19.4% | -0.67 | 0.0002 | -9.565 | ||
| 320.00 | 334.20 | 1 | 5 | 19.1% | 0.32 | 0.0002 | -9.514 | 30,525 | 1,097 | 1,254 | 4 | 19.3% | -0.68 | 0.0002 | -9.409 | |
| 319.40 | 331.90 | 4 | 19.2% | 0.31 | 0.0002 | -9.476 | 30,550 | 1,188 | 1,209 | 19.4% | -0.68 | 0.0002 | -9.370 | |||
| 302.40 | 316.70 | 9 | 19.0% | 0.31 | 0.0002 | -9.318 | 30,575 | 1,137 | 1,288 | 3 | 19.3% | -0.69 | 0.0002 | -9.207 | ||
| 302.40 | 314.50 | 4 | 19.1% | 0.30 | 0.0002 | -9.282 | 30,600 | 1,221 | 1,242 | 19.3% | -0.70 | 0.0002 | -9.169 | |||
| 286.40 | 299.80 | 1 | 4 | 18.9% | 0.30 | 0.0002 | -9.116 | 30,625 | 1,163 | 1,321 | 19.1% | -0.70 | 0.0002 | -8.999 | ||
| 286.20 | 297.80 | 19.1% | 0.29 | 0.0002 | -9.083 | 30,650 | 1,193 | 1,349 | 1 | 19.4% | -0.71 | 0.0002 | -8.964 | |||
| 270.30 | 281.20 | 2 | 12 | 18.8% | 0.28 | 0.0002 | -8.910 | 30,675 | 1,224 | 1,350 | 1 | 19.4% | -0.72 | 0.0002 | -8.787 | |
| 270.10 | 282.30 | 1 | 19.0% | 0.28 | 0.0002 | -8.879 | 30,700 | 1,207 | 1,385 | 19.0% | -0.72 | 0.0002 | -8.754 | |||
| 254.70 | 268.20 | 2 | 18.8% | 0.27 | 0.0002 | -8.699 | 30,725 | 1,221 | 1,401 | 19.0% | -0.73 | 0.0002 | -8.570 | |||
| 254.90 | 266.60 | 1 | 18.9% | 0.27 | 0.0002 | -8.671 | 30,750 | 1,238 | 1,420 | 1 | 18.8% | -0.73 | 0.0002 | -8.540 | ||
| 240.10 | 253.30 | 18.7% | 0.26 | 0.0002 | -8.485 | 30,775 | 1,256 | 1,436 | 1 | 18.9% | -0.74 | 0.0002 | -8.350 | |||
| 240.40 | 252.00 | 7 | 18.8% | 0.26 | 0.0002 | -8.460 | 30,800 | 1,274 | 1,456 | 1 | 18.7% | -0.74 | 0.0002 | -8.323 | ||
| 226.00 | 238.20 | 2 | 18.6% | 0.25 | 0.0002 | -8.268 | 30,825 | 1,292 | 1,471 | 1 | 18.8% | -0.75 | 0.0002 | -8.126 | ||
| 226.60 | 238.00 | 18.7% | 0.25 | 0.0002 | -8.246 | 30,850 | 1,310 | 1,492 | 1 | 18.6% | -0.75 | 0.0002 | -8.103 | |||
| 212.60 | 224.70 | 6 | 18.5% | 0.24 | 0.0002 | -8.048 | 30,875 | 1,328 | 1,508 | 1 | 18.7% | -0.76 | 0.0002 | -7.900 | ||
| 213.20 | 224.50 | 18.6% | 0.24 | 0.0002 | -8.030 | 30,900 | 1,347 | 1,528 | 1 | 18.6% | -0.76 | 0.0002 | -7.880 | |||
| 200.00 | 212.20 | 6 | 18.4% | 0.23 | 0.0002 | -7.826 | 30,925 | 1,365 | 1,545 | 2 | 18.7% | -0.77 | 0.0002 | -7.672 | ||
| 200.70 | 212.10 | 18.6% | 0.23 | 0.0002 | -7.811 | 30,950 | 1,384 | 1,566 | 18.5% | -0.77 | 0.0002 | -7.656 | ||||
| 187.60 | 199.90 | 19 | 18.4% | 0.22 | 0.0002 | -7.603 | 30,975 | 1,422 | 1,582 | 2 | 19.0% | -0.78 | 0.0002 | -7.442 | ||
| 188.50 | 199.80 | 9 | 18.5% | 0.22 | 0.0002 | -7.591 | 31,000 | 1,422 | 1,603 | 2 | 18.4% | -0.78 | 0.0002 | -7.430 | ||
| 175.90 | 188.50 | 4 | 18.3% | 0.21 | 0.0002 | -7.378 | 31,025 | 1,459 | 1,620 | 1 | 18.9% | -0.79 | 0.0002 | -7.212 | ||
| 177.00 | 188.20 | 6 | 18.4% | 0.21 | 0.0002 | -7.370 | 31,050 | 1,460 | 1,642 | 18.3% | -0.79 | 0.0002 | -7.202 | |||
| 164.90 | 176.80 | 1 | 18.2% | 0.20 | 0.0002 | -7.153 | 31,075 | 1,479 | 1,659 | 5 | 18.5% | -0.80 | 0.0002 | -6.980 | ||
| 166.20 | 176.70 | 18.4% | 0.20 | 0.0002 | -7.149 | 31,100 | 1,499 | 1,681 | 5 | 18.3% | -0.80 | 0.0002 | -6.975 | |||
| 154.50 | 166.40 | 8 | 18.2% | 0.19 | 0.0002 | -6.928 | 31,125 | 1,518 | 1,698 | 3 | 18.4% | -0.81 | 0.0002 | -6.749 | ||
| 155.90 | 166.20 | 1 | 18.3% | 0.19 | 0.0002 | -6.928 | 31,150 | 1,538 | 1,720 | 18.2% | -0.81 | 0.0002 | -6.748 | |||
| 144.60 | 154.40 | 2 | 3 | 18.1% | 0.18 | 0.0002 | -6.703 | 31,175 | 1,558 | 1,738 | 1 | 18.4% | -0.81 | 0.0002 | -6.519 | |
| 146.00 | 156.20 | 8 | 18.2% | 0.18 | 0.0002 | -6.707 | 31,200 | 1,577 | 1,760 | 18.2% | -0.82 | 0.0002 | -6.521 | |||
| 135.20 | 146.70 | 10 | 18.1% | 0.18 | 0.0002 | -6.480 | 31,225 | 1,607 | 1,779 | 2 | 18.5% | -0.82 | 0.0002 | -6.289 | ||
| 136.70 | 147.30 | 1 | 18.2% | 0.18 | 0.0002 | -6.487 | 31,250 | 1,618 | 1,800 | 18.1% | -0.82 | 0.0002 | -6.295 | |||
| 126.30 | 137.60 | 3 | 18.0% | 0.17 | 0.0002 | -6.258 | 31,275 | 1,640 | 1,820 | 1 | 18.3% | -0.83 | 0.0002 | -6.061 | ||
| 128.00 | 138.30 | 18.1% | 0.17 | 0.0002 | -6.269 | 31,300 | 1,659 | 1,841 | 18.0% | -0.83 | 0.0002 | -6.071 | ||||
| 118.30 | 129.00 | 4 | 1,310 | 17.9% | 0.16 | 0.0002 | -6.038 | 31,325 | 1,681 | 1,861 | 18.2% | -0.84 | 0.0002 | -5.835 | ||
| 119.70 | 129.90 | 18.1% | 0.16 | 0.0001 | -6.053 | 31,350 | 1,701 | 1,883 | 18.0% | -0.84 | 0.0001 | -5.848 | ||||
| 110.50 | 120.20 | 2 | 17.9% | 0.15 | 0.0001 | -5.821 | 31,375 | 1,633 | 1,993 | 18.2% | -0.85 | 0.0001 | -5.612 | |||
| 111.90 | 121.80 | 18.1% | 0.15 | 0.0001 | -5.839 | 31,400 | 1,653 | 2,015 | 17.9% | -0.85 | 0.0001 | -5.628 | ||||
| 103.10 | 112.60 | 6 | 17.8% | 0.14 | 0.0001 | -5.607 | 31,425 | 1,675 | 2,035 | 18.2% | -0.86 | 0.0001 | -5.391 | |||
| 102.00 | 114.20 | 1 | 17.9% | 0.14 | 0.0001 | -5.628 | 31,450 | 1,695 | 2,057 | 17.9% | -0.86 | 0.0001 | -5.412 | |||
| 96.20 | 105.50 | 4 | 17.8% | 0.14 | 0.0001 | -5.396 | 31,475 | 1,718 | 2,078 | 18.2% | -0.86 | 0.0001 | -5.174 | |||
| 97.70 | 107.10 | 1 | 9 | 18.0% | 0.14 | 0.0001 | -5.421 | 31,500 | 1,739 | 2,100 | 1 | 17.9% | -0.86 | 0.0001 | -5.198 | |
| 89.70 | 98.80 | 17.8% | 0.13 | 0.0001 | -5.189 | 31,525 | 1,762 | 2,122 | 18.1% | -0.87 | 0.0001 | -4.961 | ||||
| 91.20 | 100.30 | 17.9% | 0.13 | 0.0001 | -5.217 | 31,550 | 1,781 | 2,143 | 17.9% | -0.87 | 0.0001 | -4.988 | ||||
| 83.50 | 92.30 | 1 | 17.7% | 0.12 | 0.0001 | -4.986 | 31,575 | 1,805 | 2,165 | 1 | 18.1% | -0.88 | 0.0001 | -4.752 | ||
| 85.10 | 94.00 | 7 | 17.9% | 0.12 | 0.0001 | -5.017 | 31,600 | 1,825 | 2,187 | 1 | 17.8% | -0.88 | 0.0001 | -4.782 | ||
| 77.70 | 87.10 | 2 | 17.7% | 0.12 | 0.0001 | -4.787 | 31,625 | 1,849 | 2,209 | 2 | 18.1% | -0.88 | 0.0001 | -4.547 | ||
| 79.30 | 88.00 | 1 | 17.9% | 0.12 | 0.0001 | -4.821 | 31,650 | 1,869 | 2,231 | 17.8% | -0.88 | 0.0001 | -4.580 | |||
| 72.40 | 80.90 | 1 | 46 | 17.7% | 0.11 | 0.0001 | -4.594 | 31,675 | 1,894 | 2,254 | 5 | 18.1% | -0.89 | 0.0001 | -4.347 | |
| 73.90 | 82.70 | 17.8% | 0.11 | 0.0001 | -4.630 | 31,700 | 1,913 | 2,276 | 17.7% | -0.89 | 0.0001 | -4.383 | ||||
| 67.30 | 75.60 | 25 | 17.6% | 0.10 | 0.0001 | -4.405 | 31,725 | 1,938 | 2,299 | 1 | 18.1% | -0.90 | 0.0001 | -4.152 | ||
| 68.80 | 78.20 | 17.8% | 0.10 | 0.0001 | -4.444 | 31,750 | 1,958 | 2,320 | 17.7% | -0.89 | 0.0001 | -4.191 | ||||
| 62.70 | 71.60 | 1 | 17.7% | 0.10 | 0.0001 | -4.221 | 31,775 | 1,983 | 2,344 | 18.1% | -0.90 | 0.0001 | -3.963 | |||
| 64.10 | 73.80 | 1 | 17.8% | 0.10 | 0.0001 | -4.263 | 31,800 | 2,003 | 2,366 | 17.7% | -0.90 | 0.0001 | -4.003 | |||
| 58.30 | 67.80 | 2 | 17.7% | 0.09 | 0.0001 | -4.043 | 31,825 | 2,028 | 2,389 | 18.1% | -0.91 | 0.0001 | -3.779 | |||
| 59.80 | 69.50 | 1 | 17.8% | 0.09 | 0.0001 | -4.087 | 31,850 | 2,049 | 2,411 | 17.7% | -0.91 | 0.0001 | -3.821 | |||
| 54.20 | 63.70 | 1 | 17.7% | 0.09 | 0.0001 | -3.871 | 31,875 | 2,074 | 2,435 | 18.1% | -0.91 | 0.0001 | -3.600 | |||
| 55.80 | 64.90 | 2 | 17.8% | 0.09 | 0.0001 | -3.916 | 31,900 | 2,093 | 2,455 | 17.7% | -0.91 | 0.0001 | -3.645 | |||
| 50.20 | 59.80 | 5 | 17.7% | 0.08 | 0.0001 | -3.704 | 31,925 | 2,120 | 2,481 | 18.2% | -0.92 | 0.0001 | -3.427 | |||
| 48.40 | 58.00 | 17.7% | 0.08 | 0.0001 | -3.623 | 31,950 | 2,144 | 2,504 | 18.2% | -0.92 | 0.0001 | -3.343 | ||||
| 46.70 | 56.20 | 11 | 17.7% | 0.08 | 0.0001 | -3.543 | 31,975 | 2,167 | 2,527 | 18.2% | -0.92 | 0.0001 | -3.260 | |||
| 48.60 | 57.50 | 10 | 17.8% | 0.08 | 0.0001 | -3.592 | 32,000 | 2,186 | 2,548 | 17.7% | -0.92 | 0.0001 | -3.308 | |||
| 43.40 | 52.80 | 1 | 1 | 17.7% | 0.07 | 0.0001 | -3.388 | 32,025 | 2,213 | 2,574 | 18.2% | -0.93 | 0.0001 | -3.099 | ||
| 41.90 | 51.10 | 1 | 8 | 17.7% | 0.07 | 0.0001 | -3.313 | 32,050 | 2,236 | 2,597 | 1 | 18.2% | -0.93 | 0.0001 | -3.020 | |
| 40.50 | 49.60 | 1 | 17.7% | 0.07 | 0.0001 | -3.239 | 32,075 | 2,260 | 2,620 | 1 | 18.3% | -0.93 | 0.0001 | -2.943 | ||
| 41.70 | 52.20 | 17.9% | 0.07 | 0.0001 | -3.290 | 32,100 | 2,280 | 2,641 | 17.7% | -0.93 | 0.0001 | -2.994 | ||||
| 37.80 | 46.60 | 17.7% | 0.07 | 0.0001 | -3.096 | 32,125 | 2,307 | 2,667 | 18.3% | -0.93 | 0.0001 | -2.794 | ||||
| 36.50 | 45.30 | 3 | 17.7% | 0.06 | 0.0001 | -3.026 | 32,150 | 2,260 | 2,748 | 17.8% | -0.94 | 0.0001 | -2.721 | |||
| 35.30 | 43.90 | 2 | 17.7% | 0.06 | 0.0001 | -2.958 | 32,175 | 2,284 | 2,772 | 17.8% | -0.94 | 0.0001 | -2.650 | |||
| 36.00 | 46.50 | 8 | 17.9% | 0.06 | 0.0001 | -3.011 | 32,200 | 2,284 | 2,826 | 17.8% | -0.94 | 0.0001 | -2.703 | |||
| 32.90 | 41.30 | 1 | 17.7% | 0.06 | 0.0001 | -2.826 | 32,225 | 2,331 | 2,819 | 17.8% | -0.94 | 0.0001 | -2.512 | |||
| 32.00 | 37.90 | 2 | 6 | 17.6% | 0.06 | 0.0001 | -2.762 | 32,250 | 2,353 | 2,843 | 17.7% | -0.94 | 0.0001 | -2.445 | ||
| 30.80 | 38.90 | 1 | 17.8% | 0.06 | 0.0001 | -2.700 | 32,275 | 2,377 | 2,866 | 17.7% | -0.94 | 0.0001 | -2.380 | |||
| 30.90 | 41.60 | 18.0% | 0.06 | 0.0001 | -2.755 | 32,300 | 2,379 | 2,920 | 17.8% | -0.94 | 0.0001 | -2.434 | ||||
| 27.80 | 35.60 | 3 | 17.8% | 0.05 | 0.0001 | -2.521 | 32,350 | 2,450 | 2,938 | 17.8% | -0.95 | 0.0001 | -2.192 | |||
| 27.00 | 37.10 | 3 | 18.0% | 0.05 | 0.0001 | -2.521 | 32,400 | 2,474 | 3,016 | 17.8% | -0.95 | 0.0001 | -2.188 | |||
| 24.30 | 31.70 | 17.9% | 0.05 | 0.0001 | -2.301 | 32,450 | 2,544 | 3,034 | 17.8% | -0.95 | 0.0001 | -1.960 | ||||
| 23.00 | 33.10 | 3 | 18.1% | 0.05 | 0.0001 | -2.307 | 32,500 | 2,570 | 3,112 | 1 | 17.9% | -0.95 | 0.0001 | -1.962 | ||
| 20.10 | 29.60 | 7 | 18.1% | 0.04 | 0.0001 | -2.113 | 32,600 | 2,666 | 3,208 | 18.0% | -0.96 | 0.0001 | -1.756 | |||
| 17.40 | 24.10 | 15 | 18.1% | 0.03 | 0.0000 | -1.838 | 32,700 | 2,786 | 3,275 | 17.9% | -0.97 | 0.0000 | -1.465 | |||
| 14.10 | 24.30 | 4 | 18.2% | 0.03 | 0.0000 | -1.779 | 32,800 | 2,859 | 3,401 | 17.9% | -0.97 | 0.0000 | -1.398 | |||
| 13.40 | 20.50 | 30 | 18.4% | 0.03 | 0.0000 | -1.544 | 32,900 | 2,980 | 3,466 | 17.7% | -0.97 | 0.0000 | -1.147 | |||
| 10.80 | 20.00 | 206 | 18.5% | 0.03 | 0.0000 | -1.508 | 33,000 | 3,054 | 3,596 | 1 | 18.1% | -0.97 | 0.0000 | -1.101 | ||
| 9.30 | 17.90 | 4 | 18.6% | 0.02 | 0.0000 | -1.305 | 33,100 | 3,176 | 3,661 | 20.1% | -0.98 | 0.0000 | -0.883 | |||
| 6.60 | 17.00 | 4 | 18.6% | 0.02 | 0.0000 | -1.288 | 33,200 | 3,250 | 3,792 | 18.2% | -0.98 | 0.0000 | -0.857 | |||
| 5.20 | 13.80 | 18.5% | 0.02 | 0.0000 | -1.111 | 33,300 | 3,354 | 3,895 | 20.0% | -0.98 | 0.0000 | -0.664 | ||||
| 4.00 | 14.60 | 2 | 18.7% | 0.02 | 0.0000 | -1.108 | 33,400 | 3,447 | 3,989 | 18.4% | -0.98 | 0.0000 | -0.653 | |||
| 2.85 | 13.60 | 6 | 18.8% | 0.02 | 0.0000 | -1.031 | 33,500 | 3,547 | 4,088 | 18.7% | -0.98 | 0.0000 | -0.564 | |||
| 1.80 | 12.70 | 3 | 18.9% | 0.02 | 0.0000 | -0.962 | 33,600 | 3,645 | 4,187 | 18.7% | -0.98 | 0.0000 | -0.482 | |||
| 1.20 | 10.00 | 2 | 18.7% | 0.01 | 0.0000 | -0.824 | 33,700 | 3,749 | 4,289 | 20.9% | -0.99 | 0.0000 | -0.327 | |||
| 1.10 | 11.20 | 1 | 19.2% | 0.01 | 0.0000 | -0.841 | 33,800 | 3,843 | 4,385 | 19.0% | -0.99 | 0.0000 | -0.337 | |||
| 1.10 | 9.10 | 19.3% | 0.01 | 0.0000 | -0.717 | 33,900 | 3,948 | 4,488 | 21.6% | -0.99 | 0.0000 | -0.196 | ||||
| 1.10 | 10.10 | 3 | 5 | 19.8% | 0.01 | 0.0000 | -0.741 | 34,000 | 4,041 | 4,583 | 19.3% | -0.99 | 0.0000 | -0.212 | ||
| 1.00 | 9.30 | 2 | 20.3% | 0.01 | 0.0000 | -0.657 | 34,200 | 4,150 | 4,871 | 19.7% | -0.99 | 0.0000 | -0.104 | |||
| 0.3500 | 8.80 | 20.7% | 0.01 | 0.0000 | -0.586 | 34,400 | 4,349 | 5,070 | 20.0% | -0.99 | 0.0000 | -0.009 | ||||
| 0.3500 | 7.80 | 3 | 20.8% | 0.01 | 0.0000 | -0.555 | 34,500 | 4,448 | 5,169 | 20.3% | -0.99 | 0.0000 | 0.000 | |||
| 1.45 | 7.60 | 21.4% | 0.01 | 0.0000 | -0.526 | 34,600 | 4,547 | 5,269 | 20.4% | -0.99 | 0.0000 | 0.000 | ||||
| 1.10 | 7.40 | 22.0% | 0.01 | 0.0000 | -0.474 | 34,800 | 4,746 | 5,467 | 20.8% | -0.99 | 0.0000 | 0.000 | ||||
| 0.8000 | 7.20 | 4 | 22.5% | 0.01 | 0.0000 | -0.430 | 35,000 | 4,945 | 5,666 | 21.1% | -0.99 | 0.0000 | 0.000 | |||
| 0.3500 | 7.50 | 3 | 24.1% | 0.00 | 0.0000 | -0.342 | 35,500 | 5,442 | 6,163 | 21.7% | -1.00 | 0.0000 | 0.000 | |||
| 0.1500 | 6.60 | 25.4% | 0.00 | 0.0000 | -0.277 | 36,000 | 5,940 | 6,660 | 22.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.40 | 26.8% | 0.00 | 0.0000 | -0.228 | 36,500 | 6,437 | 7,158 | 22.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.30 | 4 | 28.3% | 0.00 | 0.0000 | -0.190 | 37,000 | 6,935 | 7,655 | 21.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 6.80 | 30.1% | 0.00 | 0.0000 | -0.160 | 37,500 | 7,432 | 8,153 | 20.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.70 | 2 | 31.6% | 0.00 | 0.0000 | -0.135 | 38,000 | 7,930 | 8,651 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.50 | 2 | 34.4% | 0.00 | 0.0000 | -0.099 | 39,000 | 8,926 | 9,647 | 23.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 6.50 | 37.2% | 0.00 | 0.0000 | -0.074 | 40,000 | 9,922 | 10,644 | 29.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.70 | 133 | 39.6% | 0.00 | 0.0000 | -0.045 | 41,000 | 10,960 | 11,598 | 42.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.70 | 60 | 42.2% | 0.00 | 0.0000 | -0.035 | 42,000 | 11,956 | 12,594 | 45.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.60 | 427 | 44.7% | 0.00 | 0.0000 | -0.027 | 43,000 | 12,952 | 13,591 | 46.6% | -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 — Nov 20, 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