NDX цепочка опционов Nasdaq-100 Index
Cboe delayed options data · по состоянию на 13:03 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±5.1% (27,663.53–30,623.13) · ATM IV 18.4% · P/C открытого интереса 0.71
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 13,814 | 14,612 | 74.1% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 12 | 76.5% | -0.00 | 0.0000 | -0.548 | |||
| 13,316 | 14,116 | 72.0% | 1.00 | 0.0000 | 0.000 | 15,500 | 0 | 20.00 | 1 | 52 | 73.2% | -0.00 | 0.0000 | -0.575 | ||
| 12,820 | 13,620 | 69.5% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 69.6% | -0.00 | 0.0000 | -0.642 | ||||
| 12,324 | 13,124 | 65.8% | 1.00 | 0.0000 | 0.000 | 16,500 | 0 | 20.00 | 1 | 26 | 66.6% | -0.00 | 0.0000 | -0.677 | ||
| 11,828 | 12,626 | 63.4% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 17 | 63.2% | -0.00 | 0.0000 | -0.757 | |||
| 11,330 | 12,130 | 61.2% | 1.00 | 0.0000 | 0.000 | 17,500 | 0 | 20.00 | 1 | 5 | 60.3% | -0.00 | 0.0000 | -0.803 | ||
| 10,834 | 11,634 | 58.7% | 0.99 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 6 | 57.1% | -0.01 | 0.0000 | -0.899 | |||
| 10,338 | 11,138 | 55.4% | 0.99 | 0.0000 | 0.000 | 18,500 | 0 | 20.00 | 28 | 54.3% | -0.01 | 0.0000 | -0.960 | |||
| 9,842 | 10,640 | 53.9% | 0.99 | 0.0000 | 0.000 | 19,000 | 2.00 | 22.00 | 52.4% | -0.01 | 0.0000 | -1.078 | ||||
| 9,346 | 10,146 | 50.8% | 0.99 | 0.0000 | 0.000 | 19,500 | 2.10 | 22.00 | 17 | 49.8% | -0.01 | 0.0000 | -1.157 | |||
| 8,852 | 9,650 | 49.1% | 0.99 | 0.0000 | 0.000 | 20,000 | 6.00 | 26.00 | 1 | 1 | 48.5% | -0.01 | 0.0000 | -1.304 | ||
| 8,356 | 9,154 | 47.3% | 0.99 | 0.0000 | 0.000 | 20,500 | 8.00 | 28.00 | 1 | 1 | 46.4% | -0.01 | 0.0000 | -1.441 | ||
| 7,862 | 8,660 | 44.8% | 0.99 | 0.0000 | -0.196 | 21,000 | 10.00 | 30.00 | 44.2% | -0.01 | 0.0000 | -1.595 | ||||
| 7,368 | 8,166 | 42.9% | 0.98 | 0.0000 | -0.457 | 21,500 | 14.00 | 34.00 | 42.6% | -0.01 | 0.0000 | -1.772 | ||||
| 6,874 | 7,672 | 40.8% | 0.98 | 0.0000 | -0.744 | 22,000 | 18.00 | 38.00 | 1 | 40.7% | -0.02 | 0.0000 | -1.974 | |||
| 6,676 | 7,476 | 40.0% | 0.98 | 0.0000 | -0.819 | 22,200 | 18.00 | 37.90 | 39.7% | -0.02 | 0.0000 | -2.023 | ||||
| 6,478 | 7,278 | 39.5% | 0.98 | 0.0000 | -0.946 | 22,400 | 20.00 | 39.90 | 39.0% | -0.02 | 0.0000 | -2.115 | ||||
| 6,382 | 7,180 | 39.0% | 0.98 | 0.0000 | -1.059 | 22,500 | 22.00 | 42.00 | 38.8% | -0.02 | 0.0000 | -2.205 | ||||
| 6,282 | 7,082 | 38.5% | 0.98 | 0.0000 | -1.077 | 22,600 | 22.00 | 41.90 | 9 | 38.3% | -0.02 | 0.0000 | -2.213 | |||
| 6,086 | 6,886 | 37.9% | 0.98 | 0.0000 | -1.214 | 22,800 | 24.00 | 43.90 | 65 | 37.5% | -0.02 | 0.0000 | -2.316 | |||
| 5,890 | 6,689 | 37.1% | 0.97 | 0.0000 | -1.409 | 23,000 | 28.00 | 48.00 | 4 | 37.0% | -0.03 | 0.0000 | -2.470 | |||
| 5,790 | 6,590 | 36.9% | 0.97 | 0.0000 | -1.432 | 23,100 | 28.00 | 47.90 | 6 | 36.5% | -0.03 | 0.0000 | -2.482 | |||
| 5,692 | 6,492 | 36.2% | 0.97 | 0.0000 | -1.507 | 23,200 | 28.10 | 48.00 | 13 | 36.0% | -0.03 | 0.0000 | -2.541 | |||
| 5,594 | 6,394 | 35.9% | 0.97 | 0.0000 | -1.585 | 23,300 | 30.10 | 50.00 | 10 | 35.8% | -0.03 | 0.0000 | -2.601 | |||
| 5,498 | 6,296 | 35.7% | 0.97 | 0.0000 | -1.717 | 23,400 | 34.00 | 54.00 | 18 | 35.6% | -0.03 | 0.0000 | -2.711 | |||
| 5,400 | 6,198 | 35.3% | 0.97 | 0.0000 | -1.798 | 23,500 | 34.00 | 54.00 | 18 | 35.1% | -0.03 | 0.0000 | -2.775 | |||
| 5,302 | 6,100 | 35.0% | 0.97 | 0.0000 | -1.881 | 23,600 | 36.00 | 56.00 | 34.8% | -0.03 | 0.0000 | -2.841 | ||||
| 5,202 | 6,002 | 3 | 34.7% | 0.97 | 0.0000 | -1.912 | 23,700 | 36.10 | 56.00 | 2 | 34.3% | -0.03 | 0.0000 | -2.861 | ||
| 5,106 | 5,904 | 34.4% | 0.96 | 0.0000 | -2.054 | 23,800 | 40.00 | 60.00 | 2 | 1 | 34.2% | -0.04 | 0.0000 | -2.980 | ||
| 5,008 | 5,808 | 33.9% | 0.96 | 0.0000 | -2.087 | 23,900 | 40.10 | 60.00 | 100 | 33.7% | -0.04 | 0.0000 | -3.002 | |||
| 4,912 | 5,710 | 33.6% | 0.96 | 0.0000 | -2.234 | 24,000 | 44.00 | 64.00 | 5 | 33.5% | -0.04 | 0.0000 | -3.126 | |||
| 4,812 | 5,612 | 33.1% | 0.96 | 0.0000 | -2.271 | 24,100 | 44.10 | 64.00 | 2 | 33.0% | -0.04 | 0.0000 | -3.152 | |||
| 4,716 | 5,516 | 33.0% | 0.96 | 0.0000 | -2.423 | 24,200 | 48.00 | 68.00 | 38 | 32.8% | -0.04 | 0.0000 | -3.281 | |||
| 4,618 | 5,418 | 1 | 32.5% | 0.96 | 0.0000 | -2.464 | 24,300 | 48.10 | 68.00 | 3 | 32.3% | -0.04 | 0.0000 | -3.311 | ||
| 4,522 | 5,320 | 32.4% | 0.95 | 0.0000 | -2.620 | 24,400 | 52.00 | 72.00 | 38 | 32.0% | -0.05 | 0.0000 | -3.445 | |||
| 4,426 | 5,224 | 31.9% | 0.95 | 0.0000 | -2.723 | 24,500 | 56.00 | 74.00 | 3 | 3 | 31.9% | -0.05 | 0.0000 | -3.531 | ||
| 4,328 | 5,128 | 31.6% | 0.95 | 0.0000 | -2.828 | 24,600 | 58.00 | 78.00 | 1 | 3 | 31.5% | -0.05 | 0.0000 | -3.619 | ||
| 4,230 | 5,030 | 5 | 31.1% | 0.95 | 0.0000 | -2.879 | 24,700 | 58.00 | 77.90 | 10 | 31.0% | -0.05 | 0.0000 | -3.658 | ||
| 4,136 | 4,934 | 30.9% | 0.95 | 0.0000 | -3.046 | 24,800 | 64.00 | 84.00 | 1 | 2 | 30.8% | -0.05 | 0.0000 | -3.803 | ||
| 4,036 | 4,836 | 30.5% | 0.94 | 0.0000 | -3.102 | 24,900 | 64.00 | 83.90 | 21 | 30.3% | -0.06 | 0.0000 | -3.847 | |||
| 3,942 | 4,740 | 30.3% | 0.94 | 0.0000 | -3.274 | 25,000 | 70.00 | 90.00 | 30.2% | -0.06 | 0.0000 | -3.997 | ||||
| 3,844 | 4,644 | 1 | 29.7% | 0.94 | 0.0000 | -3.337 | 25,100 | 70.10 | 90.00 | 3 | 29.7% | -0.06 | 0.0000 | -4.048 | ||
| 3,750 | 4,548 | 29.6% | 0.94 | 0.0000 | -3.513 | 25,200 | 76.00 | 96.00 | 1 | 29.4% | -0.06 | 0.0000 | -4.203 | |||
| 3,652 | 4,452 | 2 | 29.2% | 0.93 | 0.0000 | -3.583 | 25,300 | 78.10 | 98.00 | 1 | 8 | 29.1% | -0.07 | 0.0000 | -4.260 | |
| 3,560 | 4,358 | 28.9% | 0.93 | 0.0000 | -3.764 | 25,400 | 84.00 | 104.00 | 28.8% | -0.07 | 0.0000 | -4.420 | ||||
| 3,464 | 4,262 | 28.7% | 0.93 | 0.0000 | -3.893 | 25,500 | 88.00 | 108.00 | 1 | 28.5% | -0.07 | 0.0000 | -4.532 | |||
| 3,370 | 4,168 | 28.3% | 0.92 | 0.0000 | -4.026 | 25,600 | 94.00 | 114.00 | 28.3% | -0.08 | 0.0000 | -4.648 | ||||
| 3,272 | 4,072 | 1 | 27.8% | 0.92 | 0.0000 | -4.112 | 25,700 | 94.30 | 114.00 | 82 | 27.7% | -0.08 | 0.0000 | -4.721 | ||
| 3,200 | 4,000 | 28.9% | 0.91 | 0.0001 | -4.301 | 25,800 | 104.00 | 124.00 | 2 | 27.6% | -0.09 | 0.0001 | -4.889 | |||
| 3,182 | 3,782 | 27.3% | 0.91 | 0.0001 | -4.395 | 25,900 | 105.00 | 124.00 | 24 | 27.2% | -0.09 | 0.0001 | -4.970 | |||
| 3,092 | 3,692 | 27.1% | 0.91 | 0.0001 | -4.587 | 26,000 | 114.00 | 134.00 | 3 | 27.0% | -0.09 | 0.0001 | -5.141 | |||
| 2,996 | 3,596 | 26.6% | 0.90 | 0.0001 | -4.690 | 26,100 | 116.00 | 136.00 | 55 | 159 | 26.5% | -0.10 | 0.0001 | -5.231 | ||
| 2,906 | 3,506 | 26.5% | 0.90 | 0.0001 | -4.884 | 26,200 | 128.00 | 148.00 | 5 | 26.5% | -0.10 | 0.0001 | -5.405 | |||
| 2,810 | 3,410 | 26.0% | 0.89 | 0.0001 | -4.996 | 26,300 | 130.00 | 149.90 | 3 | 14 | 26.0% | -0.11 | 0.0001 | -5.503 | ||
| 2,722 | 3,320 | 25.8% | 0.88 | 0.0001 | -5.192 | 26,400 | 142.00 | 162.00 | 5 | 16 | 25.9% | -0.12 | 0.0001 | -5.679 | ||
| 2,630 | 3,229 | 25.5% | 0.88 | 0.0001 | -5.350 | 26,500 | 148.80 | 168.00 | 1 | 3 | 25.5% | -0.12 | 0.0001 | -5.820 | ||
| 2,538 | 3,138 | 25.3% | 0.87 | 0.0001 | -5.509 | 26,600 | 158.00 | 178.00 | 3 | 9 | 25.3% | -0.13 | 0.0001 | -5.963 | ||
| 2,444 | 3,044 | 24.8% | 0.87 | 0.0001 | -5.636 | 26,700 | 162.00 | 181.90 | 30 | 24.8% | -0.13 | 0.0001 | -6.076 | |||
| 2,358 | 2,956 | 24.7% | 0.86 | 0.0001 | -5.833 | 26,800 | 176.00 | 196.00 | 7 | 9 | 24.7% | -0.14 | 0.0001 | -6.253 | ||
| 2,264 | 2,864 | 24.3% | 0.85 | 0.0001 | -5.967 | 26,900 | 180.00 | 199.90 | 1 | 14 | 24.2% | -0.15 | 0.0001 | -6.372 | ||
| 2,242 | 2,842 | 24.2% | 0.85 | 0.0001 | -6.008 | 26,925 | 182.10 | 202.00 | 1 | 1 | 24.1% | -0.15 | 0.0001 | -6.409 | ||
| 2,218 | 2,818 | 24.2% | 0.85 | 0.0001 | -6.050 | 26,950 | 186.00 | 205.40 | 1 | 2 | 24.1% | -0.15 | 0.0001 | -6.446 | ||
| 2,196 | 2,796 | 24.1% | 0.85 | 0.0001 | -6.091 | 26,975 | 188.00 | 205.80 | 24.0% | -0.15 | 0.0001 | -6.484 | ||||
| 2,180 | 2,778 | 24.1% | 0.84 | 0.0001 | -6.162 | 27,000 | 196.00 | 216.00 | 6 | 20 | 24.1% | -0.16 | 0.0001 | -6.548 | ||
| 2,152 | 2,752 | 24.0% | 0.84 | 0.0001 | -6.175 | 27,025 | 194.00 | 211.20 | 23.9% | -0.16 | 0.0001 | -6.558 | ||||
| 2,130 | 2,730 | 23.8% | 0.84 | 0.0001 | -6.216 | 27,050 | 196.00 | 215.90 | 1 | 23.8% | -0.16 | 0.0001 | -6.596 | |||
| 2,108 | 2,708 | 23.8% | 0.84 | 0.0001 | -6.258 | 27,075 | 198.20 | 218.00 | 23.8% | -0.16 | 0.0001 | -6.633 | ||||
| 2,086 | 2,686 | 1 | 1 | 23.7% | 0.84 | 0.0001 | -6.299 | 27,100 | 200.00 | 219.10 | 7 | 23.6% | -0.16 | 0.0001 | -6.670 | |
| 2,064 | 2,664 | 23.6% | 0.83 | 0.0001 | -6.341 | 27,125 | 200.10 | 250.00 | 1 | 3 | 24.1% | -0.17 | 0.0001 | -6.708 | ||
| 2,042 | 2,642 | 23.5% | 0.83 | 0.0001 | -6.382 | 27,150 | 200.10 | 250.00 | 23.8% | -0.17 | 0.0001 | -6.745 | ||||
| 2,020 | 2,620 | 23.6% | 0.83 | 0.0001 | -6.424 | 27,175 | 200.10 | 250.00 | 2 | 23.7% | -0.17 | 0.0001 | -6.782 | |||
| 2,004 | 2,602 | 23.6% | 0.83 | 0.0001 | -6.491 | 27,200 | 204.90 | 254.00 | 6 | 23.6% | -0.17 | 0.0001 | -6.843 | |||
| 1,976 | 2,576 | 23.4% | 0.83 | 0.0001 | -6.506 | 27,225 | 202.00 | 251.90 | 1 | 5 | 23.4% | -0.17 | 0.0001 | -6.856 | ||
| 1,954 | 2,554 | 23.3% | 0.82 | 0.0001 | -6.548 | 27,250 | 205.00 | 254.00 | 346 | 23.2% | -0.18 | 0.0001 | -6.893 | |||
| 1,934 | 2,534 | 23.2% | 0.82 | 0.0001 | -6.589 | 27,275 | 208.00 | 257.90 | 2 | 23.2% | -0.18 | 0.0001 | -6.930 | |||
| 1,912 | 2,512 | 23.2% | 0.82 | 0.0001 | -6.630 | 27,300 | 212.00 | 261.90 | 10 | 23.2% | -0.18 | 0.0001 | -6.967 | |||
| 1,890 | 2,490 | 23.1% | 0.82 | 0.0001 | -6.671 | 27,325 | 214.20 | 264.00 | 2 | 23.1% | -0.18 | 0.0001 | -7.004 | |||
| 1,868 | 2,468 | 23.1% | 0.81 | 0.0001 | -6.712 | 27,350 | 218.00 | 267.90 | 23.0% | -0.19 | 0.0001 | -7.040 | ||||
| 1,846 | 2,446 | 23.0% | 0.81 | 0.0001 | -6.752 | 27,375 | 222.00 | 271.90 | 1 | 23.0% | -0.19 | 0.0001 | -7.077 | |||
| 1,830 | 2,428 | 23.1% | 0.81 | 0.0001 | -6.816 | 27,400 | 230.00 | 280.00 | 4 | 23.0% | -0.19 | 0.0001 | -7.134 | |||
| 1,804 | 2,404 | 22.8% | 0.81 | 0.0001 | -6.833 | 27,425 | 228.00 | 277.90 | 22.8% | -0.19 | 0.0001 | -7.149 | ||||
| 1,782 | 2,382 | 22.8% | 0.80 | 0.0001 | -6.873 | 27,450 | 232.00 | 281.90 | 6 | 22.8% | -0.20 | 0.0001 | -7.185 | |||
| 1,762 | 2,362 | 22.7% | 0.80 | 0.0001 | -6.913 | 27,475 | 235.00 | 284.00 | 22.7% | -0.20 | 0.0001 | -7.221 | ||||
| 1,746 | 2,344 | 1 | 22.8% | 0.80 | 0.0001 | -6.976 | 27,500 | 244.00 | 294.00 | 6 | 22.7% | -0.20 | 0.0001 | -7.277 | ||
| 1,718 | 2,318 | 22.6% | 0.80 | 0.0001 | -6.993 | 27,525 | 242.30 | 292.00 | 2 | 3 | 22.5% | -0.20 | 0.0001 | -7.292 | ||
| 1,698 | 2,298 | 22.5% | 0.79 | 0.0001 | -7.032 | 27,550 | 246.00 | 295.90 | 2 | 22.5% | -0.21 | 0.0001 | -7.327 | |||
| 1,676 | 2,276 | 22.4% | 0.79 | 0.0001 | -7.072 | 27,575 | 250.00 | 299.90 | 3 | 22.4% | -0.21 | 0.0001 | -7.362 | |||
| 1,662 | 2,260 | 1 | 22.5% | 0.79 | 0.0001 | -7.131 | 27,600 | 260.00 | 309.90 | 9 | 22.5% | -0.21 | 0.0001 | -7.416 | ||
| 1,634 | 2,234 | 22.3% | 0.79 | 0.0001 | -7.149 | 27,625 | 258.00 | 307.90 | 22.3% | -0.21 | 0.0001 | -7.431 | ||||
| 1,614 | 2,214 | 22.2% | 0.78 | 0.0001 | -7.187 | 27,650 | 262.00 | 311.90 | 4 | 22.2% | -0.22 | 0.0001 | -7.465 | |||
| 1,600 | 2,200 | 22.4% | 0.78 | 0.0001 | -7.225 | 27,675 | 266.00 | 315.90 | 3 | 6 | 22.2% | -0.22 | 0.0001 | -7.499 | ||
| 1,600 | 2,200 | 1 | 23.1% | 0.78 | 0.0001 | -7.263 | 27,700 | 270.00 | 319.90 | 289 | 22.1% | -0.22 | 0.0001 | -7.532 | ||
| 1,600 | 2,200 | 23.6% | 0.77 | 0.0001 | -7.301 | 27,725 | 274.00 | 323.90 | 1 | 10 | 22.0% | -0.23 | 0.0001 | -7.566 | ||
| 1,600 | 2,200 | 24.2% | 0.77 | 0.0001 | -7.338 | 27,750 | 278.00 | 327.90 | 1 | 21.9% | -0.23 | 0.0001 | -7.598 | |||
| 1,600 | 2,200 | 24.8% | 0.77 | 0.0001 | -7.374 | 27,775 | 282.30 | 332.00 | 1 | 21.9% | -0.23 | 0.0001 | -7.631 | |||
| 1,596 | 1,995 | 21.9% | 0.76 | 0.0001 | -7.430 | 27,800 | 293.90 | 342.00 | 6 | 21.9% | -0.24 | 0.0001 | -7.680 | |||
| 1,570 | 1,970 | 21.8% | 0.76 | 0.0001 | -7.446 | 27,825 | 292.00 | 341.90 | 2 | 9 | 21.8% | -0.24 | 0.0001 | -7.694 | ||
| 1,548 | 1,948 | 21.7% | 0.76 | 0.0001 | -7.482 | 27,850 | 296.00 | 345.90 | 137 | 21.7% | -0.24 | 0.0001 | -7.726 | |||
| 1,528 | 1,928 | 2 | 21.7% | 0.76 | 0.0001 | -7.517 | 27,875 | 300.30 | 350.00 | 1 | 21.6% | -0.24 | 0.0001 | -7.756 | ||
| 1,508 | 1,908 | 21.6% | 0.75 | 0.0001 | -7.551 | 27,900 | 304.30 | 354.00 | 16 | 21.5% | -0.25 | 0.0001 | -7.787 | |||
| 1,488 | 1,888 | 21.5% | 0.75 | 0.0001 | -7.586 | 27,925 | 310.00 | 359.90 | 6 | 21.5% | -0.25 | 0.0001 | -7.817 | |||
| 1,468 | 1,868 | 21.4% | 0.75 | 0.0001 | -7.619 | 27,950 | 314.30 | 364.00 | 1 | 21.4% | -0.25 | 0.0001 | -7.846 | |||
| 1,448 | 1,848 | 21.3% | 0.74 | 0.0001 | -7.652 | 27,975 | 319.00 | 368.00 | 2 | 21.4% | -0.26 | 0.0001 | -7.875 | |||
| 1,436 | 1,834 | 21.5% | 0.74 | 0.0001 | -7.703 | 28,000 | 331.90 | 380.00 | 2 | 21.4% | -0.26 | 0.0001 | -7.920 | |||
| 1,408 | 1,808 | 1 | 21.2% | 0.74 | 0.0001 | -7.717 | 28,025 | 329.00 | 378.00 | 2 | 21.2% | -0.26 | 0.0001 | -7.931 | ||
| 1,388 | 1,788 | 1 | 21.1% | 0.73 | 0.0001 | -7.749 | 28,050 | 334.00 | 383.90 | 3 | 4 | 21.2% | -0.27 | 0.0001 | -7.959 | |
| 1,368 | 1,768 | 2 | 21.1% | 0.73 | 0.0002 | -7.780 | 28,075 | 339.00 | 388.00 | 8 | 21.1% | -0.27 | 0.0002 | -7.985 | ||
| 1,348 | 1,748 | 21.1% | 0.73 | 0.0002 | -7.810 | 28,100 | 344.30 | 394.00 | 16 | 21.0% | -0.27 | 0.0002 | -8.011 | |||
| 1,330 | 1,730 | 21.0% | 0.72 | 0.0002 | -7.840 | 28,125 | 350.00 | 399.90 | 1 | 21.0% | -0.28 | 0.0002 | -8.037 | |||
| 1,310 | 1,710 | 1 | 20.9% | 0.72 | 0.0002 | -7.869 | 28,150 | 354.30 | 404.00 | 2 | 20.9% | -0.28 | 0.0002 | -8.062 | ||
| 1,290 | 1,690 | 20.8% | 0.72 | 0.0002 | -7.898 | 28,175 | 360.30 | 410.00 | 1 | 20.8% | -0.28 | 0.0002 | -8.086 | |||
| 1,278 | 1,678 | 21.0% | 0.71 | 0.0002 | -7.943 | 28,200 | 374.00 | 424.00 | 4 | 20.9% | -0.29 | 0.0002 | -8.126 | |||
| 1,252 | 1,652 | 20.7% | 0.71 | 0.0002 | -7.952 | 28,225 | 372.00 | 421.90 | 4 | 20.7% | -0.29 | 0.0002 | -8.133 | |||
| 1,232 | 1,632 | 20.6% | 0.70 | 0.0002 | -7.979 | 28,250 | 377.00 | 426.00 | 20.6% | -0.30 | 0.0002 | -8.155 | ||||
| 1,214 | 1,614 | 20.6% | 0.70 | 0.0002 | -8.004 | 28,275 | 382.30 | 432.00 | 20.5% | -0.30 | 0.0002 | -8.176 | ||||
| 1,200 | 1,600 | 1 | 20.7% | 0.70 | 0.0002 | -8.029 | 28,300 | 388.30 | 438.00 | 49 | 20.5% | -0.30 | 0.0002 | -8.197 | ||
| 1,200 | 1,600 | 2 | 21.2% | 0.69 | 0.0002 | -8.053 | 28,325 | 394.20 | 444.00 | 16 | 20.4% | -0.31 | 0.0002 | -8.216 | ||
| 1,200 | 1,600 | 1 | 21.6% | 0.69 | 0.0002 | -8.077 | 28,350 | 400.00 | 449.90 | 2 | 20.4% | -0.31 | 0.0002 | -8.236 | ||
| 1,200 | 1,600 | 22.1% | 0.68 | 0.0002 | -8.099 | 28,375 | 400.10 | 480.00 | 5 | 20.6% | -0.32 | 0.0002 | -8.254 | |||
| 1,200 | 1,600 | 22.5% | 0.68 | 0.0002 | -8.138 | 28,400 | 405.90 | 484.00 | 8 | 20.4% | -0.32 | 0.0002 | -8.288 | |||
| 1,200 | 1,400 | 1 | 20.2% | 0.68 | 0.0002 | -8.142 | 28,425 | 404.00 | 483.90 | 1 | 14 | 20.2% | -0.32 | 0.0002 | -8.288 | |
| 1,182 | 1,382 | 2 | 20.1% | 0.67 | 0.0002 | -8.162 | 28,450 | 410.30 | 490.00 | 2 | 6 | 20.1% | -0.33 | 0.0002 | -8.303 | |
| 1,162 | 1,362 | 20.1% | 0.67 | 0.0002 | -8.181 | 28,475 | 416.30 | 496.00 | 2 | 20.0% | -0.33 | 0.0002 | -8.318 | |||
| 1,152 | 1,350 | 20.1% | 0.66 | 0.0002 | -8.217 | 28,500 | 430.20 | 510.00 | 1 | 20.1% | -0.34 | 0.0002 | -8.349 | |||
| 1,126 | 1,326 | 1 | 20.0% | 0.66 | 0.0002 | -8.216 | 28,525 | 430.00 | 509.90 | 2 | 19.9% | -0.34 | 0.0002 | -8.345 | ||
| 1,108 | 1,308 | 3 | 19.8% | 0.66 | 0.0002 | -8.232 | 28,550 | 436.30 | 516.00 | 3 | 19.8% | -0.34 | 0.0002 | -8.357 | ||
| 1,090 | 1,290 | 1 | 3 | 19.8% | 0.65 | 0.0002 | -8.248 | 28,575 | 443.00 | 522.00 | 1 | 3 | 19.8% | -0.35 | 0.0002 | -8.368 |
| 1,080 | 1,278 | 19.9% | 0.65 | 0.0002 | -8.280 | 28,600 | 458.00 | 538.00 | 4 | 19.9% | -0.35 | 0.0002 | -8.395 | |||
| 1,054 | 1,254 | 12 | 19.7% | 0.64 | 0.0002 | -8.275 | 28,625 | 457.00 | 536.00 | 2 | 19.7% | -0.36 | 0.0002 | -8.387 | ||
| 1,036 | 1,236 | 2 | 19.6% | 0.64 | 0.0002 | -8.287 | 28,650 | 464.30 | 544.00 | 4 | 19.6% | -0.36 | 0.0002 | -8.395 | ||
| 1,020 | 1,220 | 19.6% | 0.63 | 0.0002 | -8.298 | 28,675 | 472.00 | 551.90 | 1 | 6 | 19.5% | -0.37 | 0.0002 | -8.402 | ||
| 1,002 | 1,202 | 19.5% | 0.63 | 0.0002 | -8.308 | 28,700 | 479.00 | 558.00 | 14 | 19.4% | -0.37 | 0.0002 | -8.408 | |||
| 984.00 | 1,184 | 19.4% | 0.63 | 0.0002 | -8.317 | 28,725 | 486.30 | 566.00 | 19.4% | -0.37 | 0.0002 | -8.412 | ||||
| 966.00 | 1,166 | 19.4% | 0.62 | 0.0002 | -8.325 | 28,750 | 494.30 | 574.00 | 1 | 19.3% | -0.38 | 0.0002 | -8.416 | |||
| 950.00 | 1,150 | 1 | 19.3% | 0.62 | 0.0002 | -8.332 | 28,775 | 502.30 | 582.00 | 4 | 19.3% | -0.38 | 0.0002 | -8.418 | ||
| 940.00 | 1,138 | 19.3% | 0.61 | 0.0002 | -8.357 | 28,800 | 516.00 | 596.00 | 6 | 19.3% | -0.39 | 0.0002 | -8.438 | |||
| 916.00 | 1,116 | 1 | 19.1% | 0.61 | 0.0002 | -8.341 | 28,825 | 518.00 | 597.90 | 2 | 19.2% | -0.39 | 0.0002 | -8.420 | ||
| 900.00 | 1,100 | 9 | 19.1% | 0.60 | 0.0002 | -8.345 | 28,850 | 526.00 | 606.00 | 51 | 19.1% | -0.40 | 0.0002 | -8.418 | ||
| 882.00 | 1,082 | 1 | 19.1% | 0.60 | 0.0002 | -8.347 | 28,875 | 534.00 | 614.00 | 3 | 4 | 19.0% | -0.40 | 0.0002 | -8.416 | |
| 866.00 | 1,066 | 1 | 5 | 19.0% | 0.59 | 0.0002 | -8.347 | 28,900 | 542.00 | 622.00 | 1 | 24 | 19.0% | -0.41 | 0.0002 | -8.413 |
| 850.00 | 1,050 | 18.9% | 0.59 | 0.0002 | -8.347 | 28,925 | 550.00 | 630.00 | 3 | 18.9% | -0.41 | 0.0002 | -8.408 | |||
| 834.00 | 1,034 | 18.9% | 0.58 | 0.0002 | -8.345 | 28,950 | 558.50 | 638.00 | 5 | 18.9% | -0.42 | 0.0002 | -8.402 | |||
| 816.00 | 1,016 | 3 | 18.8% | 0.58 | 0.0002 | -8.342 | 28,975 | 568.00 | 648.00 | 3 | 18.8% | -0.42 | 0.0002 | -8.395 | ||
| 808.00 | 1,008 | 1 | 18.8% | 0.57 | 0.0002 | -8.359 | 29,000 | 584.20 | 664.00 | 6 | 18.9% | -0.43 | 0.0002 | -8.407 | ||
| 800.00 | 1,000 | 2 | 19.1% | 0.57 | 0.0002 | -8.332 | 29,025 | 586.00 | 666.00 | 2 | 18.7% | -0.43 | 0.0002 | -8.376 | ||
| 800.00 | 1,000 | 4 | 19.4% | 0.56 | 0.0002 | -8.325 | 29,050 | 594.50 | 674.00 | 5 | 18.6% | -0.44 | 0.0002 | -8.365 | ||
| 800.50 | 1,000 | 3 | 19.8% | 0.56 | 0.0002 | -8.316 | 29,075 | 604.00 | 684.00 | 3 | 18.6% | -0.44 | 0.0002 | -8.352 | ||
| 798.00 | 878.00 | 5 | 18.5% | 0.55 | 0.0002 | -8.307 | 29,100 | 614.00 | 694.00 | 16 | 18.5% | -0.45 | 0.0002 | -8.338 | ||
| 782.00 | 862.00 | 2 | 18.4% | 0.55 | 0.0002 | -8.296 | 29,125 | 622.50 | 702.00 | 4 | 18.4% | -0.45 | 0.0002 | -8.323 | ||
| 768.00 | 847.60 | 4 | 18.4% | 0.54 | 0.0002 | -8.283 | 29,150 | 632.00 | 712.00 | 5 | 18.4% | -0.46 | 0.0002 | -8.306 | ||
| 752.00 | 832.00 | 2 | 18.3% | 0.54 | 0.0002 | -8.270 | 29,175 | 642.00 | 722.00 | 2 | 18.3% | -0.46 | 0.0002 | -8.288 | ||
| 746.00 | 823.90 | 18.4% | 0.53 | 0.0002 | -8.280 | 29,200 | 660.20 | 740.00 | 1 | 18.4% | -0.47 | 0.0002 | -8.294 | |||
| 722.00 | 802.00 | 3 | 18.2% | 0.53 | 0.0002 | -8.238 | 29,225 | 662.00 | 742.00 | 18.2% | -0.47 | 0.0002 | -8.248 | |||
| 708.00 | 788.00 | 4 | 18.2% | 0.52 | 0.0002 | -8.220 | 29,250 | 672.00 | 752.00 | 125 | 18.1% | -0.48 | 0.0002 | -8.226 | ||
| 694.00 | 773.60 | 4 | 18.1% | 0.51 | 0.0002 | -8.201 | 29,275 | 682.50 | 762.00 | 8 | 18.1% | -0.49 | 0.0002 | -8.203 | ||
| 680.00 | 759.60 | 4 | 18.0% | 0.51 | 0.0002 | -8.180 | 29,300 | 694.00 | 774.00 | 13 | 18.1% | -0.49 | 0.0002 | -8.178 | ||
| 664.00 | 744.00 | 9 | 18.0% | 0.50 | 0.0002 | -8.158 | 29,325 | 704.00 | 784.00 | 18.0% | -0.50 | 0.0002 | -8.151 | |||
| 650.00 | 730.00 | 4 | 17.9% | 0.50 | 0.0002 | -8.134 | 29,350 | 714.50 | 794.00 | 6 | 17.9% | -0.50 | 0.0002 | -8.123 | ||
| 636.00 | 716.00 | 3 | 17.9% | 0.49 | 0.0002 | -8.109 | 29,375 | 726.00 | 806.00 | 6 | 17.9% | -0.51 | 0.0002 | -8.094 | ||
| 632.00 | 709.90 | 18.0% | 0.49 | 0.0002 | -8.113 | 29,400 | 744.90 | 824.00 | 18.0% | -0.51 | 0.0002 | -8.094 | ||||
| 610.00 | 689.60 | 17.8% | 0.48 | 0.0002 | -8.055 | 29,425 | 748.00 | 828.00 | 2 | 17.8% | -0.52 | 0.0002 | -8.031 | |||
| 596.00 | 676.00 | 2 | 17.7% | 0.48 | 0.0002 | -8.026 | 29,450 | 760.00 | 840.00 | 2 | 17.7% | -0.52 | 0.0002 | -7.998 | ||
| 582.00 | 662.00 | 3 | 17.7% | 0.47 | 0.0002 | -7.995 | 29,475 | 770.50 | 850.00 | 1 | 17.7% | -0.53 | 0.0002 | -7.963 | ||
| 578.00 | 657.90 | 17.8% | 0.47 | 0.0002 | -7.996 | 29,500 | 790.90 | 870.00 | 4 | 17.8% | -0.53 | 0.0002 | -7.960 | |||
| 556.00 | 636.00 | 4 | 17.6% | 0.46 | 0.0002 | -7.930 | 29,525 | 794.50 | 874.00 | 2 | 17.5% | -0.54 | 0.0002 | -7.889 | ||
| 544.00 | 623.60 | 1 | 17.5% | 0.45 | 0.0002 | -7.895 | 29,550 | 800.00 | 1,000 | 1 | 18.8% | -0.55 | 0.0002 | -7.850 | ||
| 532.00 | 611.60 | 2 | 17.4% | 0.45 | 0.0002 | -7.859 | 29,575 | 800.00 | 1,000 | 1 | 1 | 18.5% | -0.55 | 0.0002 | -7.810 | |
| 528.00 | 606.00 | 17.6% | 0.44 | 0.0002 | -7.858 | 29,600 | 800.00 | 1,000 | 18.1% | -0.56 | 0.0002 | -7.805 | ||||
| 506.00 | 586.00 | 4 | 17.4% | 0.44 | 0.0002 | -7.782 | 29,625 | 800.00 | 1,000 | 2 | 17.8% | -0.56 | 0.0002 | -7.725 | ||
| 494.00 | 574.00 | 4 | 17.3% | 0.43 | 0.0002 | -7.742 | 29,650 | 800.00 | 1,000 | 17.4% | -0.57 | 0.0002 | -7.680 | |||
| 482.00 | 562.00 | 4 | 17.2% | 0.42 | 0.0002 | -7.700 | 29,675 | 808.50 | 1,008 | 10 | 17.3% | -0.58 | 0.0002 | -7.634 | ||
| 470.00 | 550.00 | 2 | 24 | 17.2% | 0.42 | 0.0002 | -7.657 | 29,700 | 822.00 | 1,022 | 17 | 17.2% | -0.58 | 0.0002 | -7.587 | |
| 458.00 | 538.00 | 4 | 5 | 17.2% | 0.41 | 0.0002 | -7.613 | 29,725 | 834.50 | 1,034 | 17 | 17.2% | -0.59 | 0.0002 | -7.538 | |
| 446.00 | 526.00 | 4 | 17.1% | 0.41 | 0.0002 | -7.567 | 29,750 | 848.50 | 1,048 | 1 | 17.1% | -0.59 | 0.0002 | -7.488 | ||
| 436.00 | 515.60 | 17.1% | 0.40 | 0.0002 | -7.521 | 29,775 | 862.00 | 1,062 | 17.0% | -0.60 | 0.0002 | -7.437 | ||||
| 434.00 | 513.80 | 1 | 17.2% | 0.40 | 0.0002 | -7.517 | 29,800 | 886.20 | 1,086 | 1 | 17.2% | -0.60 | 0.0002 | -7.430 | ||
| 414.00 | 493.60 | 6 | 17.0% | 0.39 | 0.0002 | -7.423 | 29,825 | 890.00 | 1,090 | 4 | 17.0% | -0.61 | 0.0002 | -7.331 | ||
| 402.00 | 481.90 | 3 | 16.9% | 0.38 | 0.0002 | -7.372 | 29,850 | 904.00 | 1,104 | 1 | 16.9% | -0.62 | 0.0002 | -7.276 | ||
| 400.10 | 480.00 | 1 | 17.1% | 0.38 | 0.0002 | -7.321 | 29,875 | 918.00 | 1,118 | 5 | 16.9% | -0.62 | 0.0002 | -7.220 | ||
| 396.00 | 445.90 | 6 | 16.8% | 0.37 | 0.0002 | -7.268 | 29,900 | 932.50 | 1,132 | 5 | 16.8% | -0.63 | 0.0002 | -7.163 | ||
| 386.00 | 435.90 | 16.8% | 0.37 | 0.0002 | -7.213 | 29,925 | 946.50 | 1,146 | 2 | 16.8% | -0.63 | 0.0002 | -7.105 | |||
| 376.00 | 425.90 | 5 | 16.8% | 0.36 | 0.0002 | -7.158 | 29,950 | 962.00 | 1,162 | 6 | 16.7% | -0.64 | 0.0002 | -7.045 | ||
| 366.00 | 415.90 | 2 | 1,257 | 16.7% | 0.35 | 0.0002 | -7.102 | 29,975 | 976.50 | 1,176 | 1 | 1 | 16.7% | -0.65 | 0.0002 | -6.984 |
| 366.00 | 415.90 | 2 | 16.9% | 0.35 | 0.0002 | -7.097 | 30,000 | 1,002 | 1,202 | 16.9% | -0.65 | 0.0002 | -6.976 | |||
| 346.00 | 395.90 | 1 | 95 | 16.6% | 0.34 | 0.0002 | -6.985 | 30,025 | 1,006 | 1,206 | 2 | 16.6% | -0.66 | 0.0002 | -6.859 | |
| 338.00 | 387.60 | 5 | 5 | 16.6% | 0.34 | 0.0002 | -6.926 | 30,050 | 1,022 | 1,222 | 3 | 4 | 16.6% | -0.66 | 0.0002 | -6.795 |
| 328.00 | 377.90 | 1 | 4 | 16.6% | 0.33 | 0.0002 | -6.865 | 30,075 | 1,038 | 1,238 | 2 | 5 | 16.5% | -0.67 | 0.0002 | -6.730 |
| 318.20 | 368.00 | 5 | 7 | 16.5% | 0.33 | 0.0002 | -6.803 | 30,100 | 1,054 | 1,254 | 1 | 5 | 16.5% | -0.67 | 0.0002 | -6.664 |
| 310.00 | 359.90 | 3 | 16.5% | 0.32 | 0.0002 | -6.740 | 30,125 | 1,070 | 1,270 | 1 | 1 | 16.4% | -0.68 | 0.0002 | -6.597 | |
| 302.00 | 351.60 | 5 | 16.4% | 0.32 | 0.0002 | -6.677 | 30,150 | 1,086 | 1,286 | 1 | 10 | 16.4% | -0.68 | 0.0002 | -6.529 | |
| 292.10 | 342.00 | 4 | 16.4% | 0.31 | 0.0002 | -6.612 | 30,175 | 1,102 | 1,302 | 7 | 16.4% | -0.69 | 0.0002 | -6.461 | ||
| 294.00 | 342.00 | 4 | 16.5% | 0.31 | 0.0002 | -6.609 | 30,200 | 1,128 | 1,328 | 3 | 16.6% | -0.69 | 0.0002 | -6.454 | ||
| 276.00 | 325.90 | 7 | 16.4% | 0.30 | 0.0002 | -6.480 | 30,225 | 1,134 | 1,334 | 1 | 4 | 16.3% | -0.70 | 0.0002 | -6.320 | |
| 268.00 | 317.90 | 2 | 16.3% | 0.29 | 0.0002 | -6.413 | 30,250 | 1,152 | 1,352 | 16.3% | -0.71 | 0.0002 | -6.249 | |||
| 260.00 | 309.90 | 1 | 3 | 16.3% | 0.29 | 0.0002 | -6.345 | 30,275 | 1,168 | 1,368 | 16.3% | -0.71 | 0.0002 | -6.177 | ||
| 252.00 | 301.90 | 28 | 152 | 16.2% | 0.28 | 0.0002 | -6.276 | 30,300 | 1,186 | 1,386 | 1 | 69 | 16.2% | -0.72 | 0.0002 | -6.104 |
| 244.10 | 294.00 | 2 | 16.2% | 0.28 | 0.0002 | -6.207 | 30,325 | 1,200 | 1,400 | 16.1% | -0.72 | 0.0002 | -6.030 | |||
| 238.00 | 287.60 | 3 | 16.1% | 0.27 | 0.0002 | -6.136 | 30,350 | 1,200 | 1,600 | 3 | 18.4% | -0.73 | 0.0002 | -5.955 | ||
| 230.00 | 279.90 | 6 | 16.2% | 0.27 | 0.0002 | -6.065 | 30,375 | 1,200 | 1,600 | 1 | 17.9% | -0.73 | 0.0002 | -5.880 | ||
| 230.00 | 280.00 | 1 | 1 | 16.3% | 0.26 | 0.0002 | -6.064 | 30,400 | 1,200 | 1,600 | 17.3% | -0.74 | 0.0002 | -5.876 | ||
| 216.00 | 265.90 | 2 | 1,258 | 16.1% | 0.26 | 0.0002 | -5.922 | 30,425 | 1,200 | 1,600 | 16.8% | -0.74 | 0.0002 | -5.728 | ||
| 210.00 | 259.60 | 7 | 16.0% | 0.25 | 0.0002 | -5.849 | 30,450 | 1,200 | 1,600 | 1 | 16.2% | -0.75 | 0.0002 | -5.651 | ||
| 202.20 | 252.00 | 1 | 6 | 16.0% | 0.25 | 0.0002 | -5.776 | 30,475 | 1,210 | 1,610 | 19 | 16.0% | -0.75 | 0.0002 | -5.574 | |
| 204.00 | 253.90 | 4 | 16.2% | 0.24 | 0.0002 | -5.776 | 30,500 | 1,238 | 1,636 | 16.1% | -0.76 | 0.0002 | -5.571 | |||
| 200.10 | 250.00 | 1 | 10 | 16.3% | 0.24 | 0.0002 | -5.628 | 30,525 | 1,246 | 1,646 | 4 | 15.9% | -0.76 | 0.0002 | -5.417 | |
| 198.10 | 218.00 | 2 | 15.9% | 0.23 | 0.0002 | -5.553 | 30,550 | 1,266 | 1,666 | 4 | 15.9% | -0.77 | 0.0002 | -5.338 | ||
| 192.00 | 212.00 | 3 | 15.9% | 0.23 | 0.0002 | -5.479 | 30,575 | 1,284 | 1,684 | 15.9% | -0.77 | 0.0002 | -5.259 | |||
| 195.00 | 214.00 | 8 | 3 | 16.1% | 0.22 | 0.0002 | -5.480 | 30,600 | 1,312 | 1,710 | 16.1% | -0.78 | 0.0002 | -5.258 | ||
| 180.50 | 200.00 | 2 | 15.8% | 0.22 | 0.0002 | -5.328 | 30,625 | 1,322 | 1,722 | 4 | 15.8% | -0.78 | 0.0002 | -5.100 | ||
| 176.00 | 195.90 | 15.8% | 0.21 | 0.0002 | -5.252 | 30,650 | 1,342 | 1,742 | 4 | 15.8% | -0.79 | 0.0002 | -5.020 | |||
| 170.00 | 189.90 | 1 | 9 | 15.8% | 0.21 | 0.0002 | -5.176 | 30,675 | 1,360 | 1,760 | 4 | 15.8% | -0.79 | 0.0002 | -4.940 | |
| 164.10 | 184.00 | 60 | 15.8% | 0.20 | 0.0002 | -5.100 | 30,700 | 1,380 | 1,780 | 4 | 15.8% | -0.80 | 0.0002 | -4.859 | ||
| 158.10 | 178.00 | 11 | 15.7% | 0.20 | 0.0002 | -5.023 | 30,725 | 1,400 | 1,800 | 15.8% | -0.80 | 0.0002 | -4.779 | |||
| 154.20 | 174.00 | 3 | 15.8% | 0.19 | 0.0002 | -4.947 | 30,750 | 1,420 | 1,820 | 1 | 15.7% | -0.81 | 0.0002 | -4.698 | ||
| 148.10 | 168.00 | 3 | 15.7% | 0.19 | 0.0002 | -4.871 | 30,775 | 1,440 | 1,840 | 2 | 15.7% | -0.81 | 0.0002 | -4.617 | ||
| 150.00 | 169.90 | 4 | 15.9% | 0.19 | 0.0002 | -4.875 | 30,800 | 1,467 | 1,866 | 15.8% | -0.81 | 0.0002 | -4.619 | |||
| 140.00 | 159.90 | 10 | 15.6% | 0.18 | 0.0002 | -4.718 | 30,825 | 1,480 | 1,880 | 15.6% | -0.82 | 0.0002 | -4.456 | |||
| 134.10 | 154.00 | 10 | 15.6% | 0.18 | 0.0002 | -4.641 | 30,850 | 1,500 | 1,900 | 1 | 15.7% | -0.82 | 0.0002 | -4.375 | ||
| 130.10 | 150.00 | 6 | 15.6% | 0.17 | 0.0002 | -4.565 | 30,875 | 1,520 | 1,920 | 15.6% | -0.83 | 0.0002 | -4.295 | |||
| 127.30 | 146.00 | 52 | 15.6% | 0.17 | 0.0002 | -4.489 | 30,900 | 1,542 | 1,942 | 7 | 15.6% | -0.83 | 0.0002 | -4.215 | ||
| 122.10 | 142.00 | 6 | 15.6% | 0.16 | 0.0002 | -4.413 | 30,925 | 1,562 | 1,962 | 2 | 15.5% | -0.84 | 0.0002 | -4.135 | ||
| 119.10 | 138.00 | 81 | 15.6% | 0.16 | 0.0001 | -4.338 | 30,950 | 1,582 | 1,982 | 15.6% | -0.84 | 0.0001 | -4.055 | |||
| 114.50 | 134.00 | 9 | 15.6% | 0.16 | 0.0001 | -4.262 | 30,975 | 1,600 | 2,000 | 2 | 15.4% | -0.84 | 0.0001 | -3.975 | ||
| 114.00 | 134.00 | 3 | 12 | 15.7% | 0.16 | 0.0001 | -4.268 | 31,000 | 1,600 | 2,200 | 18.4% | -0.84 | 0.0001 | -3.979 | ||
| 107.20 | 126.00 | 5 | 15.6% | 0.15 | 0.0001 | -4.113 | 31,025 | 1,600 | 2,200 | 1 | 17.7% | -0.85 | 0.0001 | -3.817 | ||
| 102.10 | 122.00 | 2 | 4 | 15.5% | 0.15 | 0.0001 | -4.038 | 31,050 | 1,600 | 2,200 | 16.8% | -0.85 | 0.0001 | -3.739 | ||
| 98.10 | 118.00 | 1 | 23 | 15.5% | 0.14 | 0.0001 | -3.965 | 31,075 | 1,600 | 2,200 | 1 | 16.0% | -0.86 | 0.0001 | -3.660 | |
| 96.00 | 114.90 | 3 | 10 | 15.4% | 0.14 | 0.0001 | -3.891 | 31,100 | 1,610 | 2,210 | 1 | 4 | 15.4% | -0.86 | 0.0001 | -3.583 |
| 92.10 | 112.00 | 4 | 15.5% | 0.13 | 0.0001 | -3.819 | 31,125 | 1,630 | 2,230 | 15.5% | -0.87 | 0.0001 | -3.506 | |||
| 88.10 | 108.00 | 14 | 15.4% | 0.13 | 0.0001 | -3.746 | 31,150 | 1,652 | 2,252 | 15.5% | -0.87 | 0.0001 | -3.429 | |||
| 86.00 | 105.50 | 4 | 15.5% | 0.13 | 0.0001 | -3.675 | 31,175 | 1,674 | 2,274 | 15.5% | -0.87 | 0.0001 | -3.353 | |||
| 86.00 | 106.00 | 3 | 8 | 15.6% | 0.13 | 0.0001 | -3.682 | 31,200 | 1,702 | 2,300 | 15.6% | -0.87 | 0.0001 | -3.358 | ||
| 80.00 | 99.90 | 15 | 15.5% | 0.12 | 0.0001 | -3.533 | 31,225 | 1,718 | 2,318 | 2 | 15.4% | -0.88 | 0.0001 | -3.203 | ||
| 76.10 | 96.00 | 144 | 15.4% | 0.12 | 0.0001 | -3.463 | 31,250 | 1,740 | 2,340 | 15.4% | -0.88 | 0.0001 | -3.129 | |||
| 74.00 | 93.90 | 141 | 15.4% | 0.12 | 0.0001 | -3.394 | 31,275 | 1,762 | 2,362 | 15.3% | -0.89 | 0.0001 | -3.056 | |||
| 70.10 | 90.00 | 42 | 15.4% | 0.11 | 0.0001 | -3.326 | 31,300 | 1,784 | 2,384 | 1 | 15.4% | -0.89 | 0.0001 | -2.983 | ||
| 68.10 | 88.00 | 4 | 15.4% | 0.11 | 0.0001 | -3.258 | 31,325 | 1,806 | 2,406 | 15.4% | -0.89 | 0.0001 | -2.912 | |||
| 66.10 | 86.00 | 7 | 8 | 15.4% | 0.11 | 0.0001 | -3.192 | 31,350 | 1,828 | 2,428 | 15.4% | -0.89 | 0.0001 | -2.841 | ||
| 64.00 | 83.70 | 2 | 15.4% | 0.10 | 0.0001 | -3.126 | 31,375 | 1,850 | 2,450 | 1 | 15.4% | -0.90 | 0.0001 | -2.770 | ||
| 64.00 | 84.00 | 6 | 15.5% | 0.10 | 0.0001 | -3.133 | 31,400 | 1,878 | 2,476 | 15.5% | -0.90 | 0.0001 | -2.776 | |||
| 58.10 | 78.00 | 22 | 15.3% | 0.10 | 0.0001 | -2.996 | 31,425 | 1,896 | 2,496 | 1 | 15.4% | -0.90 | 0.0001 | -2.632 | ||
| 54.00 | 74.00 | 1 | 15.4% | 0.09 | 0.0001 | -2.878 | 31,500 | 1,968 | 2,566 | 15.5% | -0.91 | 0.0001 | -2.504 | |||
| 46.00 | 66.00 | 2 | 15.4% | 0.08 | 0.0001 | -2.637 | 31,600 | 2,060 | 2,658 | 15.5% | -0.92 | 0.0001 | -2.246 | |||
| 38.00 | 57.90 | 9 | 93 | 15.4% | 0.07 | 0.0001 | -2.350 | 31,700 | 2,148 | 2,748 | 2 | 15.4% | -0.93 | 0.0001 | -1.940 | |
| 34.00 | 54.00 | 2 | 15.5% | 0.07 | 0.0001 | -2.202 | 31,800 | 2,246 | 2,844 | 15.5% | -0.93 | 0.0001 | -1.778 | |||
| 26.00 | 45.90 | 2 | 17 | 15.3% | 0.06 | 0.0001 | -1.957 | 31,900 | 2,336 | 2,936 | 15.4% | -0.94 | 0.0001 | -1.513 | ||
| 24.00 | 44.00 | 3 | 15.5% | 0.05 | 0.0001 | -1.833 | 32,000 | 2,434 | 3,032 | 15.5% | -0.95 | 0.0001 | -1.375 | |||
| 16.00 | 36.00 | 1 | 15.6% | 0.04 | 0.0001 | -1.528 | 32,200 | 2,626 | 3,224 | 15.6% | -0.96 | 0.0001 | -1.036 | |||
| 10.00 | 30.00 | 2 | 9 | 15.6% | 0.03 | 0.0000 | -1.282 | 32,400 | 2,820 | 3,418 | 15.6% | -0.97 | 0.0000 | -0.755 | ||
| 8.00 | 28.00 | 1 | 15.7% | 0.03 | 0.0000 | -1.178 | 32,500 | 2,916 | 3,514 | 15.8% | -0.97 | 0.0000 | -0.635 | |||
| 6.00 | 26.00 | 1 | 15.8% | 0.03 | 0.0000 | -1.086 | 32,600 | 3,013 | 3,612 | 16.0% | -0.97 | 0.0000 | -0.526 | |||
| 2.00 | 22.00 | 15.8% | 0.02 | 0.0000 | -0.933 | 32,800 | 3,200 | 3,800 | 13.7% | -0.98 | 0.0000 | -0.339 | ||||
| 0 | 20.00 | 1 | 4 | 16.1% | 0.02 | 0.0000 | -0.813 | 33,000 | 3,306 | 4,104 | 16.4% | -0.98 | 0.0000 | -0.186 | ||
| 0 | 20.00 | 1 | 17 | 16.9% | 0.02 | 0.0000 | -0.696 | 33,200 | 3,502 | 4,302 | 16.4% | -0.98 | 0.0000 | -0.030 | ||
| 0 | 20.00 | 11 | 17.5% | 0.01 | 0.0000 | -0.621 | 33,400 | 3,700 | 4,500 | 16.9% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 3 | 2 | 17.8% | 0.01 | 0.0000 | -0.613 | 33,500 | 3,800 | 4,598 | 17.3% | -0.99 | 0.0000 | 0.000 | ||
| 0 | 20.00 | 1 | 18.2% | 0.01 | 0.0000 | -0.561 | 33,600 | 3,898 | 4,698 | 17.2% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 10 | 11 | 18.9% | 0.01 | 0.0000 | -0.511 | 33,800 | 4,096 | 4,896 | 17.5% | -0.99 | 0.0000 | 0.000 | ||
| 0 | 20.00 | 19.5% | 0.01 | 0.0000 | -0.492 | 34,000 | 4,296 | 5,094 | 18.5% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 3 | 21.1% | 0.01 | 0.0000 | -0.411 | 34,500 | 4,792 | 5,590 | 19.6% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 22.7% | 0.01 | 0.0000 | -0.351 | 35,000 | 5,288 | 6,086 | 20.5% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 24.2% | 0.00 | 0.0000 | -0.305 | 35,500 | 5,784 | 6,582 | 21.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 25.8% | 0.00 | 0.0000 | -0.268 | 36,000 | 6,282 | 7,080 | 21.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 33 | 27.3% | 0.00 | 0.0000 | -0.221 | 36,500 | 6,776 | 7,576 | 23.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 1 | 28.7% | 0.00 | 0.0000 | -0.213 | 37,000 | 7,275 | 8,074 | 23.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 2 | 31.5% | 0.00 | 0.0000 | -0.174 | 38,000 | 8,270 | 9,068 | 25.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 58 | 34.3% | 0.00 | 0.0000 | -0.132 | 39,000 | 9,262 | 10,062 | 29.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 224 | 36.9% | 0.00 | 0.0000 | -0.112 | 40,000 | 10,256 | 11,056 | 31.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 275 | 39.4% | 0.00 | 0.0000 | -0.096 | 41,000 | 11,250 | 12,050 | 33.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 118 | 41.8% | 0.00 | 0.0000 | -0.083 | 42,000 | 12,246 | 13,046 | 37.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 348 | 44.2% | 0.00 | 0.0000 | -0.073 | 43,000 | 13,240 | 14,040 | 39.2% | -1.00 | 0.0000 | 0.000 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 16, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы