SPX سلسلة الخيارات S&P 500 Index
Cboe delayed options data · اعتباراً من 12:41 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±1.5% (7,547.69–7,771.19) · التقلب الضمني عند السعر الحالي 15.9% · P/C open interest 3.92
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 3,695 | 3,709 | 1 | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.0500 | 10 | 137 | 164.2% | 0.00 | 0.0000 | -0.005 | ||
| 3,495 | 3,509 | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.0500 | 2 | 152.5% | 0.00 | 0.0000 | -0.006 | ||||
| 3,295 | 3,310 | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.0500 | 31 | 378 | 141.2% | 0.00 | 0.0000 | -0.007 | |||
| 3,095 | 3,110 | 1.00 | 0.0000 | 0.000 | 4,600 | 0 | 0.0500 | 4,208 | 4,872 | 130.5% | 0.00 | 0.0000 | -0.010 | |||
| 2,896 | 2,910 | 1.00 | 0.0000 | 0.000 | 4,800 | 0 | 0.0500 | 1,131 | 2,158 | 120.2% | -0.00 | 0.0000 | -0.015 | |||
| 2,696 | 2,710 | 121 | 1.00 | 0.0000 | 0.000 | 5,000 | 0 | 0.1000 | 817 | 2,207 | 115.4% | -0.00 | 0.0000 | -0.025 | ||
| 2,496 | 2,510 | 1.00 | 0.0000 | 0.000 | 5,200 | 0.0500 | 0.1000 | 195 | 970 | 108.4% | -0.00 | 0.0000 | -0.043 | |||
| 2,296 | 2,310 | 79.4% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.0500 | 0.1500 | 238 | 3,007 | 100.7% | -0.00 | 0.0000 | -0.073 | ||
| 2,096 | 2,110 | 1 | 87.1% | 1.00 | 0.0000 | 0.000 | 5,600 | 0.1000 | 0.2000 | 823 | 2,624 | 93.8% | -0.00 | 0.0000 | -0.120 | |
| 1,996 | 2,011 | 2 | 84.9% | 1.00 | 0.0000 | 0.000 | 5,700 | 0.1000 | 0.2000 | 397 | 967 | 89.0% | -0.00 | 0.0000 | -0.150 | |
| 1,896 | 1,911 | 1 | 1 | 82.0% | 1.00 | 0.0000 | 0.000 | 5,800 | 0.1500 | 0.2500 | 2,023 | 2,639 | 86.1% | -0.00 | 0.0000 | -0.187 |
| 1,796 | 1,811 | 78.8% | 1.00 | 0.0000 | -0.000 | 5,900 | 0.2000 | 0.3000 | 2,678 | 3,011 | 82.9% | -0.00 | 0.0000 | -0.229 | ||
| 1,697 | 1,711 | 61 | 1,096 | 78.4% | 1.00 | 0.0000 | -0.061 | 6,000 | 0.2500 | 0.3500 | 1,693 | 3,486 | 79.3% | -0.00 | 0.0000 | -0.277 |
| 1,647 | 1,661 | 61 | 51 | 75.0% | 1.00 | 0.0000 | -0.094 | 6,050 | 0.3000 | 0.4000 | 2,426 | 3,067 | 78.0% | -0.00 | 0.0000 | -0.304 |
| 1,597 | 1,611 | 4 | 71.5% | 1.00 | 0.0000 | -0.129 | 6,100 | 0.3000 | 0.4500 | 61 | 1,354 | 76.0% | -0.00 | 0.0000 | -0.332 | |
| 1,547 | 1,561 | 2 | 73.1% | 1.00 | 0.0000 | -0.165 | 6,150 | 0.3500 | 0.5000 | 55 | 360 | 74.5% | -0.00 | 0.0000 | -0.362 | |
| 1,522 | 1,536 | 71.6% | 1.00 | 0.0000 | -0.184 | 6,175 | 0.4000 | 0.5000 | 14 | 14 | 73.6% | -0.00 | 0.0000 | -0.377 | ||
| 1,497 | 1,511 | 4 | 71.8% | 1.00 | 0.0000 | -0.203 | 6,200 | 0.4000 | 0.5500 | 184 | 7,437 | 72.8% | -0.00 | 0.0000 | -0.393 | |
| 1,472 | 1,486 | 70.3% | 1.00 | 0.0000 | -0.222 | 6,225 | 0.4500 | 0.5500 | 6 | 21 | 71.9% | -0.00 | 0.0000 | -0.410 | ||
| 1,447 | 1,461 | 70.4% | 1.00 | 0.0000 | -0.242 | 6,250 | 0.4500 | 0.6000 | 166 | 500 | 71.0% | -0.00 | 0.0000 | -0.426 | ||
| 1,422 | 1,436 | 68.9% | 1.00 | 0.0000 | -0.262 | 6,275 | 0.5000 | 0.6000 | 75 | 72 | 70.1% | -0.00 | 0.0000 | -0.443 | ||
| 1,397 | 1,411 | 67.4% | 1.00 | 0.0000 | -0.283 | 6,300 | 0.5000 | 0.6500 | 359 | 81.2K | 69.2% | -0.00 | 0.0000 | -0.461 | ||
| 1,372 | 1,386 | 67.3% | 1.00 | 0.0000 | -0.304 | 6,325 | 0.5500 | 0.6500 | 98 | 105 | 68.2% | -0.00 | 0.0000 | -0.479 | ||
| 1,347 | 1,362 | 1 | 65.8% | 1.00 | 0.0000 | -0.326 | 6,350 | 0.5500 | 0.7000 | 328 | 3,233 | 67.3% | -0.00 | 0.0000 | -0.497 | |
| 1,322 | 1,337 | 65.6% | 1.00 | 0.0000 | -0.348 | 6,375 | 0.6000 | 0.7000 | 25 | 24 | 66.3% | -0.00 | 0.0000 | -0.516 | ||
| 1,297 | 1,312 | 64.2% | 1.00 | 0.0000 | -0.370 | 6,400 | 0.6000 | 0.7500 | 514 | 60.8K | 65.3% | -0.00 | 0.0000 | -0.535 | ||
| 1,272 | 1,287 | 63.8% | 1.00 | 0.0000 | -0.393 | 6,425 | 0.6500 | 0.7500 | 34 | 60 | 64.3% | -0.00 | 0.0000 | -0.555 | ||
| 1,247 | 1,262 | 62.4% | 1.00 | 0.0000 | -0.416 | 6,450 | 0.6500 | 0.8000 | 198 | 479 | 63.3% | -0.00 | 0.0000 | -0.575 | ||
| 1,222 | 1,237 | 62.0% | 1.00 | 0.0000 | -0.439 | 6,475 | 0.7000 | 0.8500 | 2,859 | 3,559 | 62.5% | -0.01 | 0.0000 | -0.595 | ||
| 1,198 | 1,212 | 27 | 60.6% | 0.99 | 0.0000 | -0.463 | 6,500 | 0.7500 | 0.8500 | 1,935 | 3,497 | 61.5% | -0.01 | 0.0000 | -0.616 | |
| 1,173 | 1,187 | 60.1% | 0.99 | 0.0000 | -0.487 | 6,525 | 0.7500 | 0.9000 | 2,969 | 2,898 | 60.5% | -0.01 | 0.0000 | -0.637 | ||
| 1,148 | 1,162 | 58.7% | 0.99 | 0.0000 | -0.512 | 6,550 | 0.8000 | 0.9500 | 3,126 | 3,154 | 59.6% | -0.01 | 0.0000 | -0.658 | ||
| 1,123 | 1,137 | 1 | 58.1% | 0.99 | 0.0000 | -0.537 | 6,575 | 0.8500 | 0.9500 | 3,307 | 3,232 | 58.5% | -0.01 | 0.0000 | -0.680 | |
| 1,098 | 1,112 | 56.7% | 0.99 | 0.0000 | -0.563 | 6,600 | 0.8500 | 1.00 | 907 | 1,545 | 57.4% | -0.01 | 0.0000 | -0.703 | ||
| 1,073 | 1,087 | 56.0% | 0.99 | 0.0000 | -0.589 | 6,625 | 0.9000 | 1.05 | 3,189 | 3,424 | 56.5% | -0.01 | 0.0000 | -0.726 | ||
| 1,048 | 1,062 | 54.7% | 0.99 | 0.0000 | -0.615 | 6,650 | 0.9500 | 1.05 | 4,269 | 5,362 | 55.4% | -0.01 | 0.0000 | -0.749 | ||
| 1,023 | 1,037 | 54.0% | 0.99 | 0.0000 | -0.642 | 6,675 | 0.9500 | 1.10 | 3,639 | 3,256 | 54.3% | -0.01 | 0.0000 | -0.772 | ||
| 998.00 | 1,012 | 5 | 53.2% | 0.99 | 0.0000 | -0.669 | 6,700 | 1.00 | 1.15 | 1,510 | 2,780 | 53.4% | -0.01 | 0.0000 | -0.796 | |
| 973.00 | 987.20 | 6 | 51.5% | 0.99 | 0.0000 | -0.696 | 6,725 | 1.05 | 1.20 | 484 | 743 | 52.4% | -0.01 | 0.0000 | -0.821 | |
| 958.00 | 972.30 | 51.0% | 0.99 | 0.0000 | -0.713 | 6,740 | 1.05 | 1.20 | 51.6% | -0.01 | 0.0000 | -0.835 | ||||
| 948.10 | 962.40 | 1 | 51.0% | 0.99 | 0.0000 | -0.725 | 6,750 | 1.10 | 1.25 | 1,169 | 1,560 | 51.4% | -0.01 | 0.0000 | -0.846 | |
| 938.10 | 952.40 | 50.5% | 0.99 | 0.0001 | -0.736 | 6,760 | 1.10 | 1.25 | 50.9% | -0.01 | 0.0001 | -0.856 | ||||
| 928.10 | 942.40 | 50.0% | 0.99 | 0.0001 | -0.747 | 6,770 | 1.15 | 1.30 | 50.6% | -0.01 | 0.0001 | -0.866 | ||||
| 923.10 | 937.40 | 4 | 49.7% | 0.99 | 0.0001 | -0.753 | 6,775 | 1.15 | 1.30 | 3,116 | 3,147 | 50.4% | -0.01 | 0.0001 | -0.871 | |
| 918.10 | 932.40 | 49.4% | 0.99 | 0.0001 | -0.759 | 6,780 | 1.15 | 1.30 | 50.1% | -0.01 | 0.0001 | -0.876 | ||||
| 908.20 | 922.50 | 141 | 49.4% | 0.99 | 0.0001 | -0.771 | 6,790 | 1.15 | 1.30 | 38 | 34 | 49.6% | -0.01 | 0.0001 | -0.886 | |
| 898.20 | 912.50 | 2 | 4 | 48.9% | 0.99 | 0.0001 | -0.782 | 6,800 | 1.20 | 1.35 | 1,194 | 25.5K | 49.3% | -0.01 | 0.0001 | -0.897 |
| 888.20 | 902.40 | 48.0% | 0.99 | 0.0001 | -0.794 | 6,810 | 1.20 | 1.35 | 259 | 266 | 48.8% | -0.01 | 0.0001 | -0.908 | ||
| 878.20 | 892.50 | 47.8% | 0.99 | 0.0001 | -0.806 | 6,820 | 1.20 | 1.35 | 2,814 | 2,804 | 48.3% | -0.01 | 0.0001 | -0.918 | ||
| 873.30 | 887.60 | 48.0% | 0.99 | 0.0001 | -0.812 | 6,825 | 1.25 | 1.40 | 1,474 | 1,496 | 48.3% | -0.01 | 0.0001 | -0.924 | ||
| 868.30 | 882.60 | 2 | 2 | 47.7% | 0.99 | 0.0001 | -0.818 | 6,830 | 1.25 | 1.40 | 59 | 160 | 48.0% | -0.01 | 0.0001 | -0.929 |
| 858.30 | 872.60 | 47.2% | 0.99 | 0.0001 | -0.830 | 6,840 | 1.25 | 1.40 | 490 | 442 | 47.5% | -0.01 | 0.0001 | -0.940 | ||
| 848.30 | 862.60 | 3 | 46.6% | 0.99 | 0.0001 | -0.843 | 6,850 | 1.30 | 1.45 | 1,647 | 2,938 | 47.2% | -0.01 | 0.0001 | -0.951 | |
| 838.30 | 852.60 | 46.1% | 0.99 | 0.0001 | -0.855 | 6,860 | 1.30 | 1.45 | 88 | 85 | 46.7% | -0.01 | 0.0001 | -0.963 | ||
| 828.40 | 842.70 | 59 | 46.0% | 0.99 | 0.0001 | -0.868 | 6,870 | 1.35 | 1.50 | 91 | 65 | 46.4% | -0.01 | 0.0001 | -0.974 | |
| 823.40 | 837.70 | 30 | 45.7% | 0.99 | 0.0001 | -0.874 | 6,875 | 1.35 | 1.50 | 1,426 | 1,626 | 46.2% | -0.01 | 0.0001 | -0.979 | |
| 818.40 | 832.70 | 45.4% | 0.99 | 0.0001 | -0.880 | 6,880 | 1.35 | 1.50 | 55 | 56 | 45.9% | -0.01 | 0.0001 | -0.985 | ||
| 808.40 | 822.70 | 44.9% | 0.99 | 0.0001 | -0.893 | 6,890 | 1.35 | 1.50 | 49 | 51 | 45.4% | -0.01 | 0.0001 | -0.996 | ||
| 798.50 | 812.80 | 130 | 44.8% | 0.99 | 0.0001 | -0.906 | 6,900 | 1.40 | 1.55 | 2,399 | 2,552 | 45.1% | -0.01 | 0.0001 | -1.008 | |
| 788.50 | 802.80 | 44.2% | 0.99 | 0.0001 | -0.919 | 6,910 | 1.40 | 1.55 | 91 | 72 | 44.6% | -0.01 | 0.0001 | -1.020 | ||
| 778.50 | 792.80 | 43.7% | 0.99 | 0.0001 | -0.932 | 6,920 | 1.45 | 1.60 | 3,154 | 3,140 | 44.2% | -0.01 | 0.0001 | -1.032 | ||
| 773.50 | 787.80 | 43.4% | 0.99 | 0.0001 | -0.939 | 6,925 | 1.45 | 1.60 | 1,621 | 2,164 | 44.0% | -0.01 | 0.0001 | -1.038 | ||
| 768.50 | 782.80 | 43.1% | 0.99 | 0.0001 | -0.946 | 6,930 | 1.45 | 1.55 | 82 | 98 | 43.6% | -0.01 | 0.0001 | -1.044 | ||
| 758.60 | 772.90 | 2 | 43.0% | 0.99 | 0.0001 | -0.959 | 6,940 | 1.50 | 1.65 | 1,495 | 1,432 | 43.4% | -0.01 | 0.0001 | -1.057 | |
| 748.60 | 762.80 | 2 | 42.2% | 0.99 | 0.0001 | -0.973 | 6,950 | 1.50 | 1.65 | 3,842 | 3,334 | 42.9% | -0.01 | 0.0001 | -1.069 | |
| 738.60 | 752.90 | 41.9% | 0.99 | 0.0001 | -0.987 | 6,960 | 1.55 | 1.70 | 108 | 282 | 42.5% | -0.01 | 0.0001 | -1.082 | ||
| 728.70 | 743.00 | 41.7% | 0.99 | 0.0001 | -1.001 | 6,970 | 1.55 | 1.70 | 80 | 95 | 42.0% | -0.01 | 0.0001 | -1.095 | ||
| 723.70 | 738.00 | 41.5% | 0.99 | 0.0001 | -1.009 | 6,975 | 1.60 | 1.75 | 1,508 | 1,815 | 41.9% | -0.01 | 0.0001 | -1.101 | ||
| 718.70 | 732.90 | 41.0% | 0.99 | 0.0001 | -1.016 | 6,980 | 1.60 | 1.75 | 190 | 113 | 41.6% | -0.01 | 0.0001 | -1.108 | ||
| 708.70 | 723.00 | 1 | 1 | 40.6% | 0.99 | 0.0001 | -1.031 | 6,990 | 1.60 | 1.75 | 1,536 | 1,477 | 41.1% | -0.01 | 0.0001 | -1.121 |
| 698.80 | 713.10 | 3 | 1,020 | 40.4% | 0.99 | 0.0001 | -1.046 | 7,000 | 1.65 | 1.80 | 2,231 | 5,810 | 40.8% | -0.01 | 0.0001 | -1.135 |
| 688.80 | 703.10 | 39.9% | 0.98 | 0.0001 | -1.061 | 7,010 | 1.70 | 1.85 | 840 | 696 | 40.4% | -0.02 | 0.0001 | -1.149 | ||
| 678.90 | 693.20 | 39.7% | 0.98 | 0.0001 | -1.077 | 7,020 | 1.70 | 1.85 | 61 | 44 | 39.9% | -0.02 | 0.0001 | -1.163 | ||
| 673.90 | 688.20 | 39.4% | 0.98 | 0.0001 | -1.085 | 7,025 | 1.70 | 1.85 | 198 | 534 | 39.6% | -0.02 | 0.0001 | -1.171 | ||
| 668.90 | 683.20 | 39.1% | 0.98 | 0.0001 | -1.093 | 7,030 | 1.75 | 1.90 | 36 | 28 | 39.5% | -0.02 | 0.0001 | -1.178 | ||
| 658.90 | 673.20 | 38.6% | 0.98 | 0.0001 | -1.109 | 7,040 | 1.75 | 1.90 | 1,782 | 1,746 | 39.0% | -0.02 | 0.0001 | -1.194 | ||
| 649.00 | 663.30 | 1 | 38.3% | 0.98 | 0.0001 | -1.126 | 7,050 | 1.80 | 1.95 | 284 | 1,122 | 38.6% | -0.02 | 0.0001 | -1.209 | |
| 639.00 | 653.30 | 1 | 3 | 37.8% | 0.98 | 0.0001 | -1.143 | 7,060 | 1.85 | 2.00 | 1,544 | 1,464 | 38.2% | -0.02 | 0.0001 | -1.225 |
| 629.10 | 643.40 | 175 | 37.5% | 0.98 | 0.0001 | -1.161 | 7,070 | 1.85 | 2.00 | 108 | 107 | 37.7% | -0.02 | 0.0001 | -1.242 | |
| 624.10 | 638.40 | 37.3% | 0.98 | 0.0001 | -1.170 | 7,075 | 1.90 | 2.05 | 279 | 770 | 37.5% | -0.02 | 0.0001 | -1.250 | ||
| 619.10 | 633.40 | 37.0% | 0.98 | 0.0001 | -1.180 | 7,080 | 1.90 | 2.05 | 238 | 254 | 37.3% | -0.02 | 0.0001 | -1.259 | ||
| 609.10 | 623.40 | 36.4% | 0.98 | 0.0001 | -1.199 | 7,090 | 1.95 | 2.10 | 1,588 | 1,538 | 36.9% | -0.02 | 0.0001 | -1.276 | ||
| 599.20 | 613.50 | 2 | 8 | 36.1% | 0.98 | 0.0001 | -1.218 | 7,100 | 2.00 | 2.15 | 774 | 2,664 | 36.5% | -0.02 | 0.0001 | -1.295 |
| 589.20 | 603.50 | 35.6% | 0.98 | 0.0002 | -1.238 | 7,110 | 2.00 | 2.20 | 1,713 | 1,705 | 36.0% | -0.02 | 0.0002 | -1.314 | ||
| 579.30 | 593.60 | 35.3% | 0.98 | 0.0002 | -1.259 | 7,120 | 2.05 | 2.20 | 100 | 200 | 35.5% | -0.02 | 0.0002 | -1.334 | ||
| 574.30 | 588.60 | 1 | 35.0% | 0.98 | 0.0002 | -1.270 | 7,125 | 2.10 | 2.25 | 180 | 584 | 35.4% | -0.02 | 0.0002 | -1.344 | |
| 569.30 | 583.60 | 34.8% | 0.98 | 0.0002 | -1.281 | 7,130 | 2.10 | 2.25 | 128 | 184 | 35.1% | -0.02 | 0.0002 | -1.354 | ||
| 559.40 | 573.70 | 34.4% | 0.98 | 0.0002 | -1.304 | 7,140 | 2.15 | 2.30 | 134 | 306 | 34.7% | -0.02 | 0.0002 | -1.375 | ||
| 549.50 | 563.80 | 24 | 34.1% | 0.98 | 0.0002 | -1.327 | 7,150 | 2.20 | 2.35 | 1,330 | 2,167 | 34.3% | -0.02 | 0.0002 | -1.398 | |
| 539.50 | 553.70 | 33.5% | 0.98 | 0.0002 | -1.352 | 7,160 | 2.25 | 2.40 | 1,808 | 1,814 | 33.8% | -0.02 | 0.0002 | -1.421 | ||
| 529.60 | 543.90 | 2 | 33.2% | 0.98 | 0.0002 | -1.378 | 7,170 | 2.30 | 2.45 | 127 | 597 | 33.4% | -0.02 | 0.0002 | -1.446 | |
| 524.60 | 538.80 | 32.8% | 0.98 | 0.0002 | -1.391 | 7,175 | 2.30 | 2.50 | 288 | 421 | 33.2% | -0.02 | 0.0002 | -1.458 | ||
| 519.60 | 533.90 | 32.7% | 0.98 | 0.0002 | -1.405 | 7,180 | 2.35 | 2.50 | 63 | 138 | 33.0% | -0.02 | 0.0002 | -1.472 | ||
| 509.70 | 523.90 | 250 | 32.2% | 0.98 | 0.0002 | -1.433 | 7,190 | 2.40 | 2.55 | 3,414 | 3,232 | 32.5% | -0.02 | 0.0002 | -1.499 | |
| 499.80 | 514.10 | 3 | 35 | 32.0% | 0.97 | 0.0002 | -1.463 | 7,200 | 2.45 | 2.65 | 2,001 | 2,125 | 32.1% | -0.03 | 0.0002 | -1.527 |
| 494.80 | 509.10 | 31.7% | 0.97 | 0.0002 | -1.478 | 7,205 | 2.50 | 2.65 | 31.9% | -0.03 | 0.0002 | -1.542 | ||||
| 489.90 | 504.20 | 12 | 31.6% | 0.97 | 0.0002 | -1.494 | 7,210 | 2.55 | 2.70 | 2,870 | 2,098 | 31.7% | -0.03 | 0.0002 | -1.557 | |
| 484.90 | 499.20 | 31.3% | 0.97 | 0.0002 | -1.511 | 7,215 | 2.55 | 2.75 | 31.5% | -0.03 | 0.0002 | -1.573 | ||||
| 479.90 | 494.20 | 31.0% | 0.97 | 0.0002 | -1.528 | 7,220 | 2.60 | 2.75 | 85 | 257 | 31.2% | -0.03 | 0.0002 | -1.589 | ||
| 475.00 | 489.30 | 1 | 30.9% | 0.97 | 0.0002 | -1.545 | 7,225 | 2.65 | 2.80 | 224 | 445 | 31.1% | -0.03 | 0.0002 | -1.606 | |
| 470.00 | 484.30 | 1 | 3 | 30.7% | 0.97 | 0.0002 | -1.562 | 7,230 | 2.70 | 2.85 | 227 | 208 | 30.9% | -0.03 | 0.0002 | -1.623 |
| 465.10 | 479.40 | 30.6% | 0.97 | 0.0003 | -1.581 | 7,235 | 2.70 | 2.90 | 30.6% | -0.03 | 0.0003 | -1.641 | ||||
| 460.10 | 474.30 | 5 | 10 | 30.2% | 0.97 | 0.0003 | -1.599 | 7,240 | 2.80 | 2.95 | 293 | 416 | 30.5% | -0.03 | 0.0003 | -1.659 |
| 455.20 | 469.50 | 30.2% | 0.97 | 0.0003 | -1.619 | 7,245 | 2.80 | 2.95 | 30.2% | -0.03 | 0.0003 | -1.677 | ||||
| 450.10 | 464.40 | 58 | 29.7% | 0.97 | 0.0003 | -1.638 | 7,250 | 2.85 | 3.00 | 345 | 6,111 | 30.0% | -0.03 | 0.0003 | -1.696 | |
| 445.30 | 459.60 | 29.8% | 0.97 | 0.0003 | -1.659 | 7,255 | 2.90 | 3.10 | 91 | 81 | 29.9% | -0.03 | 0.0003 | -1.716 | ||
| 440.20 | 454.50 | 59 | 29.3% | 0.97 | 0.0003 | -1.679 | 7,260 | 2.95 | 3.10 | 296 | 308 | 29.6% | -0.03 | 0.0003 | -1.736 | |
| 435.40 | 449.70 | 29.4% | 0.97 | 0.0003 | -1.701 | 7,265 | 3.00 | 3.20 | 355 | 282 | 29.5% | -0.03 | 0.0003 | -1.757 | ||
| 430.40 | 444.70 | 1 | 29.1% | 0.97 | 0.0003 | -1.723 | 7,270 | 3.00 | 3.20 | 110 | 136 | 29.3% | -0.03 | 0.0003 | -1.778 | |
| 425.50 | 439.80 | 38 | 28.9% | 0.97 | 0.0003 | -1.746 | 7,275 | 3.10 | 3.30 | 202 | 504 | 29.1% | -0.03 | 0.0003 | -1.800 | |
| 420.50 | 434.80 | 28.6% | 0.97 | 0.0003 | -1.770 | 7,280 | 3.20 | 3.30 | 205 | 290 | 28.8% | -0.03 | 0.0003 | -1.823 | ||
| 415.60 | 429.90 | 28.5% | 0.96 | 0.0003 | -1.794 | 7,285 | 3.20 | 3.40 | 63 | 55 | 28.6% | -0.04 | 0.0003 | -1.847 | ||
| 410.70 | 425.00 | 1 | 28.4% | 0.96 | 0.0003 | -1.819 | 7,290 | 3.30 | 3.50 | 244 | 250 | 28.5% | -0.04 | 0.0003 | -1.871 | |
| 405.70 | 420.00 | 28.1% | 0.96 | 0.0003 | -1.844 | 7,295 | 3.30 | 3.50 | 243 | 245 | 28.2% | -0.04 | 0.0003 | -1.896 | ||
| 400.80 | 415.10 | 3 | 8 | 27.9% | 0.96 | 0.0004 | -1.871 | 7,300 | 3.40 | 3.60 | 2,035 | 3,542 | 28.1% | -0.04 | 0.0004 | -1.922 |
| 395.90 | 410.20 | 27.8% | 0.96 | 0.0004 | -1.898 | 7,305 | 3.50 | 3.70 | 156 | 121 | 27.9% | -0.04 | 0.0004 | -1.949 | ||
| 390.90 | 405.20 | 2 | 3 | 27.5% | 0.96 | 0.0004 | -1.927 | 7,310 | 3.50 | 3.70 | 636 | 537 | 27.6% | -0.04 | 0.0004 | -1.976 |
| 386.00 | 400.30 | 27.3% | 0.96 | 0.0004 | -1.956 | 7,315 | 3.60 | 3.80 | 363 | 330 | 27.5% | -0.04 | 0.0004 | -2.005 | ||
| 381.10 | 395.40 | 1 | 3 | 27.2% | 0.96 | 0.0004 | -1.985 | 7,320 | 3.70 | 3.90 | 627 | 532 | 27.3% | -0.04 | 0.0004 | -2.034 |
| 376.20 | 390.50 | 27.0% | 0.96 | 0.0004 | -2.016 | 7,325 | 3.80 | 3.90 | 421 | 608 | 27.1% | -0.04 | 0.0004 | -2.064 | ||
| 371.30 | 385.60 | 26.8% | 0.96 | 0.0004 | -2.048 | 7,330 | 3.80 | 4.00 | 170 | 521 | 26.9% | -0.04 | 0.0004 | -2.095 | ||
| 366.30 | 380.60 | 26.5% | 0.96 | 0.0004 | -2.081 | 7,335 | 3.90 | 4.10 | 219 | 108 | 26.7% | -0.04 | 0.0004 | -2.127 | ||
| 361.40 | 375.70 | 126 | 26.4% | 0.95 | 0.0004 | -2.114 | 7,340 | 4.00 | 4.20 | 135 | 192 | 26.5% | -0.05 | 0.0004 | -2.160 | |
| 356.50 | 370.80 | 26.2% | 0.95 | 0.0004 | -2.149 | 7,345 | 4.10 | 4.30 | 132 | 217 | 26.3% | -0.05 | 0.0004 | -2.194 | ||
| 351.60 | 365.90 | 31 | 53 | 26.0% | 0.95 | 0.0004 | -2.184 | 7,350 | 4.20 | 4.40 | 1,258 | 2,216 | 26.2% | -0.05 | 0.0004 | -2.229 |
| 346.70 | 361.00 | 25.8% | 0.95 | 0.0005 | -2.221 | 7,355 | 4.30 | 4.50 | 317 | 224 | 26.0% | -0.05 | 0.0005 | -2.265 | ||
| 341.80 | 356.10 | 1 | 25.6% | 0.95 | 0.0005 | -2.259 | 7,360 | 4.40 | 4.60 | 258 | 429 | 25.8% | -0.05 | 0.0005 | -2.303 | |
| 336.90 | 351.20 | 25.4% | 0.95 | 0.0005 | -2.298 | 7,365 | 4.50 | 4.70 | 290 | 214 | 25.6% | -0.05 | 0.0005 | -2.341 | ||
| 332.10 | 346.40 | 3 | 3 | 25.4% | 0.95 | 0.0005 | -2.338 | 7,370 | 4.60 | 4.80 | 337 | 432 | 25.4% | -0.05 | 0.0005 | -2.381 |
| 327.20 | 341.50 | 1 | 5 | 25.1% | 0.95 | 0.0005 | -2.379 | 7,375 | 4.70 | 4.90 | 741 | 1,310 | 25.2% | -0.05 | 0.0005 | -2.421 |
| 322.30 | 336.60 | 2 | 24.9% | 0.94 | 0.0005 | -2.422 | 7,380 | 4.80 | 5.00 | 358 | 485 | 25.0% | -0.06 | 0.0005 | -2.463 | |
| 317.40 | 331.70 | 24.7% | 0.94 | 0.0006 | -2.465 | 7,385 | 5.00 | 5.20 | 148 | 239 | 24.9% | -0.06 | 0.0006 | -2.506 | ||
| 312.60 | 326.90 | 1 | 1 | 24.6% | 0.94 | 0.0006 | -2.510 | 7,390 | 5.10 | 5.30 | 805 | 1,571 | 24.7% | -0.06 | 0.0006 | -2.550 |
| 307.70 | 322.00 | 1 | 1 | 24.4% | 0.94 | 0.0006 | -2.556 | 7,395 | 5.20 | 5.40 | 187 | 193 | 24.5% | -0.06 | 0.0006 | -2.596 |
| 302.90 | 317.20 | 6 | 91 | 24.3% | 0.94 | 0.0006 | -2.604 | 7,400 | 5.40 | 5.60 | 3,023 | 5,436 | 24.3% | -0.06 | 0.0006 | -2.642 |
| 298.00 | 311.00 | 23.4% | 0.94 | 0.0006 | -2.652 | 7,405 | 5.50 | 5.70 | 276 | 260 | 24.1% | -0.06 | 0.0006 | -2.690 | ||
| 293.20 | 306.20 | 4 | 23.3% | 0.93 | 0.0006 | -2.702 | 7,410 | 5.70 | 5.90 | 288 | 494 | 24.0% | -0.07 | 0.0006 | -2.740 | |
| 288.30 | 301.40 | 23.1% | 0.93 | 0.0007 | -2.753 | 7,415 | 5.80 | 6.00 | 272 | 171 | 23.8% | -0.07 | 0.0007 | -2.790 | ||
| 283.50 | 296.50 | 10 | 22.9% | 0.93 | 0.0007 | -2.806 | 7,420 | 6.00 | 6.20 | 941 | 896 | 23.6% | -0.07 | 0.0007 | -2.842 | |
| 278.60 | 291.70 | 2 | 22.8% | 0.93 | 0.0007 | -2.860 | 7,425 | 6.20 | 6.40 | 1,176 | 2,133 | 23.5% | -0.07 | 0.0007 | -2.895 | |
| 273.90 | 286.90 | 3 | 22.7% | 0.92 | 0.0007 | -2.915 | 7,430 | 6.30 | 6.50 | 359 | 442 | 23.3% | -0.08 | 0.0007 | -2.950 | |
| 269.10 | 282.10 | 22.5% | 0.92 | 0.0008 | -2.971 | 7,435 | 6.50 | 6.70 | 193 | 186 | 23.1% | -0.08 | 0.0008 | -3.005 | ||
| 264.30 | 277.30 | 1 | 22.4% | 0.92 | 0.0008 | -3.029 | 7,440 | 6.70 | 6.90 | 263 | 777 | 22.9% | -0.08 | 0.0008 | -3.062 | |
| 259.50 | 272.50 | 1 | 1 | 22.2% | 0.92 | 0.0008 | -3.088 | 7,445 | 6.90 | 7.10 | 306 | 352 | 22.7% | -0.08 | 0.0008 | -3.121 |
| 254.70 | 267.80 | 41 | 97 | 22.1% | 0.92 | 0.0008 | -3.149 | 7,450 | 7.20 | 7.40 | 4,561 | 6,381 | 22.6% | -0.09 | 0.0008 | -3.181 |
| 249.90 | 263.00 | 21.9% | 0.91 | 0.0008 | -3.211 | 7,455 | 7.40 | 7.60 | 1,335 | 1,090 | 22.4% | -0.09 | 0.0008 | -3.242 | ||
| 245.10 | 258.20 | 6 | 21.7% | 0.91 | 0.0009 | -3.274 | 7,460 | 7.60 | 7.80 | 593 | 592 | 22.2% | -0.09 | 0.0009 | -3.305 | |
| 240.40 | 253.50 | 21.6% | 0.91 | 0.0009 | -3.338 | 7,465 | 7.90 | 8.10 | 466 | 425 | 22.1% | -0.09 | 0.0009 | -3.369 | ||
| 235.60 | 248.80 | 10 | 21.4% | 0.90 | 0.0009 | -3.404 | 7,470 | 8.10 | 8.30 | 465 | 820 | 21.9% | -0.10 | 0.0009 | -3.434 | |
| 230.90 | 244.00 | 12 | 21.2% | 0.90 | 0.0010 | -3.471 | 7,475 | 8.40 | 8.60 | 3,183 | 3,563 | 21.8% | -0.10 | 0.0010 | -3.500 | |
| 226.20 | 239.30 | 10 | 17 | 21.1% | 0.90 | 0.0010 | -3.539 | 7,480 | 8.60 | 8.90 | 1,225 | 834 | 21.6% | -0.10 | 0.0010 | -3.568 |
| 221.50 | 234.60 | 21.0% | 0.89 | 0.0010 | -3.609 | 7,485 | 8.90 | 9.10 | 552 | 304 | 21.4% | -0.11 | 0.0010 | -3.637 | ||
| 216.80 | 229.90 | 1 | 43 | 20.8% | 0.89 | 0.0010 | -3.680 | 7,490 | 9.20 | 9.40 | 711 | 681 | 21.2% | -0.11 | 0.0010 | -3.707 |
| 212.10 | 225.30 | 1 | 1 | 20.7% | 0.89 | 0.0011 | -3.752 | 7,495 | 9.50 | 9.70 | 680 | 568 | 21.1% | -0.11 | 0.0011 | -3.778 |
| 207.40 | 219.50 | 1 | 77 | 20.2% | 0.88 | 0.0011 | -3.825 | 7,500 | 9.80 | 10.10 | 6,891 | 7,981 | 20.9% | -0.12 | 0.0011 | -3.851 |
| 202.80 | 214.70 | 1 | 1 | 20.0% | 0.88 | 0.0012 | -3.899 | 7,505 | 10.20 | 10.40 | 346 | 454 | 20.7% | -0.12 | 0.0012 | -3.925 |
| 200.50 | 210.00 | 6 | 27 | 20.5% | 0.87 | 0.0012 | -3.975 | 7,510 | 10.50 | 10.80 | 779 | 792 | 20.6% | -0.13 | 0.0012 | -3.999 |
| 195.90 | 205.40 | 4 | 3 | 20.4% | 0.87 | 0.0012 | -4.051 | 7,515 | 10.90 | 11.10 | 435 | 292 | 20.4% | -0.13 | 0.0012 | -4.075 |
| 191.30 | 200.80 | 8 | 20.2% | 0.87 | 0.0013 | -4.128 | 7,520 | 11.30 | 11.50 | 753 | 725 | 20.2% | -0.13 | 0.0013 | -4.152 | |
| 186.80 | 196.20 | 39 | 20.1% | 0.86 | 0.0013 | -4.207 | 7,525 | 11.70 | 11.90 | 3,434 | 2,918 | 20.1% | -0.14 | 0.0013 | -4.229 | |
| 182.10 | 191.60 | 4 | 19.9% | 0.86 | 0.0014 | -4.286 | 7,530 | 12.10 | 12.30 | 704 | 678 | 19.9% | -0.14 | 0.0014 | -4.308 | |
| 177.50 | 187.00 | 3 | 16 | 19.7% | 0.85 | 0.0014 | -4.366 | 7,535 | 12.50 | 12.80 | 507 | 461 | 19.8% | -0.15 | 0.0014 | -4.387 |
| 173.00 | 182.50 | 15 | 31 | 19.6% | 0.85 | 0.0014 | -4.446 | 7,540 | 13.00 | 13.20 | 1,370 | 956 | 19.6% | -0.15 | 0.0014 | -4.467 |
| 168.50 | 178.00 | 2 | 2 | 19.4% | 0.84 | 0.0015 | -4.527 | 7,545 | 13.50 | 13.70 | 732 | 577 | 19.4% | -0.16 | 0.0015 | -4.548 |
| 164.00 | 173.50 | 41 | 154 | 19.2% | 0.83 | 0.0015 | -4.609 | 7,550 | 14.00 | 14.20 | 2,535 | 2,224 | 19.3% | -0.17 | 0.0015 | -4.629 |
| 159.70 | 169.20 | 15 | 23 | 19.2% | 0.83 | 0.0016 | -4.691 | 7,555 | 14.50 | 14.70 | 462 | 407 | 19.1% | -0.17 | 0.0016 | -4.710 |
| 155.20 | 164.80 | 18 | 87 | 19.0% | 0.82 | 0.0016 | -4.773 | 7,560 | 15.00 | 15.30 | 817 | 740 | 18.9% | -0.18 | 0.0016 | -4.792 |
| 150.70 | 160.10 | 8 | 26 | 18.8% | 0.82 | 0.0017 | -4.855 | 7,565 | 15.60 | 15.90 | 652 | 510 | 18.8% | -0.18 | 0.0017 | -4.873 |
| 146.40 | 155.90 | 14 | 103 | 18.7% | 0.81 | 0.0017 | -4.938 | 7,570 | 16.20 | 16.50 | 1,018 | 822 | 18.6% | -0.19 | 0.0017 | -4.955 |
| 141.90 | 151.40 | 86 | 163 | 18.4% | 0.80 | 0.0018 | -5.019 | 7,575 | 16.80 | 17.10 | 1,533 | 1,555 | 18.5% | -0.20 | 0.0018 | -5.036 |
| 137.70 | 147.20 | 91 | 162 | 18.3% | 0.80 | 0.0018 | -5.101 | 7,580 | 17.50 | 17.80 | 742 | 649 | 18.3% | -0.20 | 0.0018 | -5.117 |
| 133.30 | 142.70 | 14 | 17 | 18.1% | 0.79 | 0.0019 | -5.182 | 7,585 | 18.20 | 18.40 | 1,137 | 924 | 18.2% | -0.21 | 0.0019 | -5.197 |
| 129.00 | 138.40 | 17 | 47 | 18.0% | 0.78 | 0.0020 | -5.262 | 7,590 | 18.90 | 19.20 | 1,443 | 1,090 | 18.0% | -0.22 | 0.0020 | -5.276 |
| 124.80 | 134.20 | 121 | 95 | 17.8% | 0.77 | 0.0020 | -5.340 | 7,595 | 19.60 | 19.90 | 1,405 | 1,394 | 17.8% | -0.23 | 0.0020 | -5.354 |
| 124.60 | 125.90 | 273 | 545 | 17.6% | 0.76 | 0.0021 | -5.418 | 7,600 | 20.40 | 20.70 | 7,322 | 6,774 | 17.7% | -0.24 | 0.0021 | -5.431 |
| 116.30 | 125.80 | 79 | 73 | 17.5% | 0.75 | 0.0021 | -5.493 | 7,605 | 21.20 | 21.50 | 439 | 350 | 17.5% | -0.25 | 0.0021 | -5.506 |
| 115.60 | 117.40 | 41 | 103 | 17.2% | 0.75 | 0.0022 | -5.567 | 7,610 | 22.10 | 22.40 | 819 | 656 | 17.4% | -0.25 | 0.0022 | -5.579 |
| 111.40 | 113.20 | 81 | 64 | 17.0% | 0.74 | 0.0022 | -5.638 | 7,615 | 23.00 | 23.30 | 899 | 672 | 17.2% | -0.26 | 0.0022 | -5.649 |
| 108.60 | 109.20 | 137 | 87 | 17.1% | 0.73 | 0.0023 | -5.706 | 7,620 | 24.00 | 24.30 | 760 | 921 | 17.1% | -0.27 | 0.0023 | -5.717 |
| 104.60 | 105.10 | 186 | 168 | 16.9% | 0.72 | 0.0024 | -5.772 | 7,625 | 24.90 | 25.30 | 1,085 | 1,785 | 16.9% | -0.28 | 0.0024 | -5.782 |
| 100.70 | 101.20 | 126 | 100 | 16.8% | 0.71 | 0.0024 | -5.833 | 7,630 | 26.00 | 26.30 | 784 | 770 | 16.8% | -0.29 | 0.0024 | -5.843 |
| 96.90 | 97.20 | 89 | 86 | 16.6% | 0.69 | 0.0025 | -5.891 | 7,635 | 27.10 | 27.40 | 465 | 394 | 16.6% | -0.31 | 0.0025 | -5.900 |
| 93.00 | 93.40 | 149 | 134 | 16.5% | 0.68 | 0.0026 | -5.944 | 7,640 | 28.20 | 28.50 | 1,102 | 910 | 16.5% | -0.32 | 0.0026 | -5.953 |
| 89.20 | 89.60 | 218 | 101 | 16.3% | 0.67 | 0.0026 | -5.993 | 7,645 | 29.40 | 29.70 | 473 | 412 | 16.3% | -0.33 | 0.0026 | -6.000 |
| 85.40 | 85.80 | 770 | 801 | 16.2% | 0.66 | 0.0027 | -6.036 | 7,650 | 30.60 | 30.90 | 2,253 | 3,644 | 16.2% | -0.34 | 0.0027 | -6.043 |
| 81.70 | 82.10 | 277 | 131 | 16.0% | 0.65 | 0.0028 | -6.074 | 7,655 | 31.90 | 32.20 | 520 | 382 | 16.0% | -0.35 | 0.0028 | -6.080 |
| 78.10 | 78.50 | 1,647 | 1,509 | 15.9% | 0.63 | 0.0028 | -6.104 | 7,660 | 33.30 | 33.60 | 867 | 849 | 15.9% | -0.37 | 0.0028 | -6.110 |
| 74.50 | 74.90 | 458 | 246 | 15.7% | 0.62 | 0.0029 | -6.128 | 7,665 | 34.70 | 35.00 | 603 | 1,077 | 15.7% | -0.38 | 0.0029 | -6.133 |
| 71.00 | 71.40 | 295 | 342 | 15.6% | 0.61 | 0.0029 | -6.145 | 7,670 | 36.20 | 36.50 | 659 | 759 | 15.6% | -0.39 | 0.0029 | -6.150 |
| 67.60 | 68.00 | 608 | 464 | 15.4% | 0.59 | 0.0030 | -6.154 | 7,675 | 37.80 | 38.10 | 990 | 1,333 | 15.4% | -0.41 | 0.0030 | -6.158 |
| 64.20 | 64.60 | 493 | 276 | 15.3% | 0.58 | 0.0030 | -6.155 | 7,680 | 39.40 | 39.70 | 592 | 667 | 15.3% | -0.42 | 0.0030 | -6.158 |
| 61.00 | 61.30 | 260 | 122 | 15.2% | 0.56 | 0.0031 | -6.146 | 7,685 | 41.10 | 41.50 | 398 | 288 | 15.2% | -0.44 | 0.0031 | -6.149 |
| 57.70 | 58.10 | 443 | 512 | 15.0% | 0.55 | 0.0031 | -6.129 | 7,690 | 42.90 | 43.20 | 645 | 885 | 15.0% | -0.45 | 0.0031 | -6.130 |
| 54.60 | 55.00 | 753 | 424 | 14.9% | 0.53 | 0.0032 | -6.101 | 7,695 | 44.70 | 45.10 | 328 | 537 | 14.9% | -0.47 | 0.0032 | -6.103 |
| 51.50 | 51.90 | 2,315 | 1,946 | 14.7% | 0.52 | 0.0032 | -6.064 | 7,700 | 46.70 | 47.00 | 2,228 | 6,120 | 14.8% | -0.48 | 0.0032 | -6.064 |
| 48.60 | 49.00 | 639 | 298 | 14.6% | 0.50 | 0.0032 | -6.016 | 7,705 | 48.70 | 49.10 | 488 | 711 | 14.6% | -0.50 | 0.0032 | -6.016 |
| 45.70 | 46.10 | 292 | 350 | 14.5% | 0.49 | 0.0033 | -5.957 | 7,710 | 50.80 | 51.20 | 324 | 793 | 14.5% | -0.51 | 0.0033 | -5.957 |
| 42.90 | 43.30 | 449 | 233 | 14.4% | 0.47 | 0.0033 | -5.888 | 7,715 | 53.00 | 53.40 | 335 | 675 | 14.3% | -0.53 | 0.0033 | -5.886 |
| 40.20 | 40.60 | 1,186 | 523 | 14.2% | 0.45 | 0.0033 | -5.807 | 7,720 | 55.30 | 55.70 | 831 | 970 | 14.2% | -0.55 | 0.0033 | -5.805 |
| 37.60 | 37.90 | 1,213 | 1,028 | 14.1% | 0.44 | 0.0033 | -5.716 | 7,725 | 57.70 | 58.10 | 683 | 2,680 | 14.1% | -0.56 | 0.0033 | -5.713 |
| 35.10 | 35.40 | 785 | 1,035 | 14.0% | 0.42 | 0.0033 | -5.613 | 7,730 | 60.20 | 60.60 | 407 | 1,527 | 14.0% | -0.58 | 0.0033 | -5.610 |
| 32.70 | 33.00 | 475 | 413 | 13.8% | 0.40 | 0.0033 | -5.499 | 7,735 | 62.70 | 63.10 | 301 | 539 | 13.9% | -0.60 | 0.0033 | -5.495 |
| 30.30 | 30.70 | 698 | 449 | 13.7% | 0.38 | 0.0033 | -5.375 | 7,740 | 65.40 | 65.80 | 643 | 1,455 | 13.7% | -0.62 | 0.0033 | -5.370 |
| 28.10 | 28.40 | 1,887 | 727 | 13.6% | 0.37 | 0.0033 | -5.240 | 7,745 | 68.20 | 68.60 | 863 | 882 | 13.6% | -0.63 | 0.0033 | -5.235 |
| 26.00 | 26.30 | 3,829 | 4,734 | 13.5% | 0.35 | 0.0033 | -5.096 | 7,750 | 71.10 | 71.40 | 1,099 | 3,972 | 13.5% | -0.65 | 0.0033 | -5.090 |
| 24.00 | 24.30 | 787 | 685 | 13.4% | 0.33 | 0.0032 | -4.942 | 7,755 | 74.00 | 74.40 | 507 | 1,802 | 13.4% | -0.67 | 0.0032 | -4.935 |
| 22.10 | 22.40 | 589 | 467 | 13.3% | 0.31 | 0.0032 | -4.779 | 7,760 | 77.10 | 77.50 | 117 | 1,043 | 13.3% | -0.69 | 0.0032 | -4.772 |
| 20.30 | 20.50 | 601 | 312 | 13.2% | 0.30 | 0.0031 | -4.609 | 7,765 | 79.90 | 81.20 | 370 | 1,205 | 13.2% | -0.70 | 0.0031 | -4.602 |
| 18.60 | 18.80 | 676 | 1,002 | 13.0% | 0.28 | 0.0031 | -4.432 | 7,770 | 83.20 | 84.50 | 159 | 569 | 13.1% | -0.72 | 0.0031 | -4.424 |
| 17.00 | 17.20 | 1,110 | 2,067 | 12.9% | 0.26 | 0.0030 | -4.249 | 7,775 | 86.60 | 87.90 | 82 | 953 | 13.0% | -0.74 | 0.0030 | -4.240 |
| 15.40 | 15.70 | 1,266 | 1,243 | 12.8% | 0.25 | 0.0029 | -4.061 | 7,780 | 88.30 | 93.00 | 293 | 507 | 12.8% | -0.75 | 0.0029 | -4.051 |
| 14.00 | 14.30 | 528 | 420 | 12.8% | 0.23 | 0.0028 | -3.869 | 7,785 | 91.80 | 96.70 | 73 | 212 | 12.8% | -0.77 | 0.0028 | -3.859 |
| 12.70 | 12.90 | 612 | 566 | 12.6% | 0.22 | 0.0028 | -3.675 | 7,790 | 97.30 | 98.60 | 59 | 421 | 12.7% | -0.78 | 0.0028 | -3.664 |
| 11.50 | 11.70 | 508 | 416 | 12.6% | 0.20 | 0.0026 | -3.478 | 7,795 | 99.30 | 104.10 | 142 | 233 | 12.6% | -0.80 | 0.0026 | -3.467 |
| 10.40 | 10.60 | 4,725 | 6,779 | 12.5% | 0.19 | 0.0026 | -3.282 | 7,800 | 104.90 | 106.30 | 442 | 2,731 | 12.5% | -0.81 | 0.0026 | -3.270 |
| 9.30 | 9.50 | 1,127 | 1,499 | 12.4% | 0.17 | 0.0024 | -3.087 | 7,805 | 108.90 | 110.20 | 43 | 413 | 12.4% | -0.83 | 0.0024 | -3.074 |
| 8.40 | 8.60 | 1,252 | 3,113 | 12.3% | 0.16 | 0.0023 | -2.894 | 7,810 | 112.90 | 114.30 | 35 | 868 | 12.3% | -0.84 | 0.0023 | -2.880 |
| 7.50 | 7.70 | 752 | 511 | 12.3% | 0.15 | 0.0022 | -2.704 | 7,815 | 113.00 | 122.40 | 21 | 252 | 12.3% | -0.85 | 0.0022 | -2.690 |
| 6.70 | 6.90 | 1,047 | 850 | 12.2% | 0.14 | 0.0021 | -2.518 | 7,820 | 121.20 | 122.60 | 19 | 360 | 12.2% | -0.86 | 0.0021 | -2.504 |
| 6.00 | 6.20 | 3,622 | 3,104 | 12.2% | 0.12 | 0.0020 | -2.339 | 7,825 | 125.50 | 126.80 | 57 | 352 | 12.2% | -0.88 | 0.0020 | -2.324 |
| 5.30 | 5.50 | 947 | 756 | 12.1% | 0.11 | 0.0019 | -2.166 | 7,830 | 125.80 | 135.20 | 11 | 214 | 12.1% | -0.89 | 0.0019 | -2.150 |
| 4.80 | 4.90 | 495 | 1,149 | 12.1% | 0.10 | 0.0018 | -2.000 | 7,835 | 130.20 | 139.60 | 5 | 329 | 12.0% | -0.90 | 0.0018 | -1.983 |
| 4.20 | 4.40 | 1,205 | 1,975 | 12.0% | 0.09 | 0.0017 | -1.842 | 7,840 | 134.80 | 144.10 | 53 | 142 | 12.1% | -0.91 | 0.0017 | -1.825 |
| 3.70 | 3.90 | 778 | 714 | 12.0% | 0.09 | 0.0016 | -1.693 | 7,845 | 139.30 | 148.70 | 6 | 72 | 12.1% | -0.91 | 0.0016 | -1.675 |
| 3.30 | 3.50 | 2,712 | 4,067 | 11.9% | 0.08 | 0.0014 | -1.553 | 7,850 | 147.80 | 149.10 | 32 | 1,481 | 11.9% | -0.92 | 0.0014 | -1.535 |
| 2.95 | 3.10 | 933 | 830 | 11.9% | 0.07 | 0.0013 | -1.422 | 7,855 | 148.50 | 157.90 | 55 | 97 | 12.0% | -0.93 | 0.0013 | -1.403 |
| 2.60 | 2.75 | 941 | 765 | 11.9% | 0.06 | 0.0012 | -1.300 | 7,860 | 153.00 | 162.40 | 82 | 131 | 11.9% | -0.94 | 0.0012 | -1.280 |
| 2.30 | 2.45 | 563 | 576 | 11.9% | 0.06 | 0.0012 | -1.187 | 7,865 | 157.70 | 167.10 | 27 | 11.9% | -0.94 | 0.0012 | -1.166 | |
| 2.05 | 2.20 | 628 | 902 | 11.9% | 0.05 | 0.0011 | -1.082 | 7,870 | 162.60 | 172.00 | 27 | 12.1% | -0.95 | 0.0011 | -1.061 | |
| 1.80 | 1.95 | 1,171 | 4,063 | 11.9% | 0.05 | 0.0010 | -0.986 | 7,875 | 167.20 | 176.60 | 40 | 134 | 11.9% | -0.95 | 0.0010 | -0.964 |
| 1.60 | 1.75 | 1,468 | 1,179 | 11.9% | 0.04 | 0.0009 | -0.897 | 7,880 | 172.00 | 181.40 | 6 | 85 | 11.9% | -0.96 | 0.0009 | -0.875 |
| 1.40 | 1.55 | 612 | 579 | 11.9% | 0.04 | 0.0008 | -0.816 | 7,885 | 176.80 | 186.30 | 141 | 12.0% | -0.96 | 0.0008 | -0.793 | |
| 1.25 | 1.35 | 624 | 967 | 11.9% | 0.03 | 0.0008 | -0.742 | 7,890 | 181.80 | 191.00 | 40 | 99 | 12.0% | -0.97 | 0.0008 | -0.719 |
| 1.10 | 1.20 | 308 | 334 | 11.9% | 0.03 | 0.0007 | -0.675 | 7,895 | 186.50 | 196.00 | 1 | 24 | 12.0% | -0.97 | 0.0007 | -0.651 |
| 0.9500 | 1.10 | 1,915 | 5,716 | 11.9% | 0.03 | 0.0006 | -0.613 | 7,900 | 195.40 | 196.70 | 4 | 292 | 11.8% | -0.97 | 0.0006 | -0.589 |
| 0.8500 | 0.9500 | 822 | 800 | 12.0% | 0.03 | 0.0006 | -0.557 | 7,905 | 196.40 | 205.60 | 12.1% | -0.97 | 0.0006 | -0.532 | ||
| 0.7500 | 0.8500 | 654 | 530 | 12.0% | 0.02 | 0.0005 | -0.506 | 7,910 | 201.30 | 210.80 | 1 | 4 | 12.5% | -0.98 | 0.0005 | -0.480 |
| 0.6500 | 0.7500 | 199 | 635 | 12.0% | 0.02 | 0.0005 | -0.460 | 7,915 | 206.20 | 218.00 | 1 | 1 | 14.4% | -0.98 | 0.0005 | -0.434 |
| 0.5500 | 0.7000 | 438 | 437 | 12.1% | 0.02 | 0.0004 | -0.418 | 7,920 | 209.90 | 222.90 | 2 | 3 | 13.6% | -0.98 | 0.0004 | -0.391 |
| 0.5000 | 0.6000 | 529 | 1,908 | 12.1% | 0.02 | 0.0004 | -0.381 | 7,925 | 213.50 | 227.80 | 1 | 8 | 12.3% | -0.98 | 0.0004 | -0.353 |
| 0.4500 | 0.5500 | 393 | 556 | 12.2% | 0.02 | 0.0004 | -0.346 | 7,930 | 218.50 | 232.80 | 4 | 12.6% | -0.98 | 0.0004 | -0.318 | |
| 0.4000 | 0.5000 | 250 | 294 | 12.2% | 0.01 | 0.0003 | -0.315 | 7,935 | 223.40 | 237.70 | 2 | 12.5% | -0.99 | 0.0003 | -0.286 | |
| 0.3500 | 0.4500 | 1,965 | 2,480 | 12.3% | 0.01 | 0.0003 | -0.287 | 7,940 | 228.40 | 242.70 | 10 | 12.7% | -0.99 | 0.0003 | -0.258 | |
| 0.3000 | 0.4000 | 383 | 436 | 12.3% | 0.01 | 0.0003 | -0.262 | 7,945 | 233.30 | 247.60 | 2 | 12.6% | -0.99 | 0.0003 | -0.232 | |
| 0.2500 | 0.4000 | 2,602 | 3,096 | 12.4% | 0.01 | 0.0003 | -0.240 | 7,950 | 238.40 | 252.60 | 7 | 13.1% | -0.99 | 0.0003 | -0.208 | |
| 0.2500 | 0.3500 | 191 | 343 | 12.4% | 0.01 | 0.0002 | -0.219 | 7,955 | 243.30 | 257.60 | 13.1% | -0.99 | 0.0002 | -0.188 | ||
| 0.2000 | 0.3500 | 188 | 524 | 12.5% | 0.01 | 0.0002 | -0.201 | 7,960 | 248.20 | 262.50 | 7 | 13.0% | -0.99 | 0.0002 | -0.169 | |
| 0.2000 | 0.3000 | 297 | 413 | 12.5% | 0.01 | 0.0002 | -0.184 | 7,965 | 253.20 | 267.50 | 2 | 13.2% | -0.99 | 0.0002 | -0.152 | |
| 0.1500 | 0.3000 | 844 | 2,533 | 12.6% | 0.01 | 0.0002 | -0.170 | 7,970 | 258.20 | 272.50 | 1 | 2 | 13.4% | -0.99 | 0.0002 | -0.136 |
| 0.1500 | 0.2500 | 183 | 1,047 | 12.6% | 0.01 | 0.0002 | -0.156 | 7,975 | 263.20 | 277.50 | 1 | 13.7% | -0.99 | 0.0002 | -0.122 | |
| 0.1500 | 0.2500 | 155 | 457 | 12.8% | 0.01 | 0.0002 | -0.145 | 7,980 | 268.10 | 282.40 | 30 | 13.4% | -0.99 | 0.0002 | -0.110 | |
| 0.1000 | 0.2500 | 22 | 71 | 12.8% | 0.01 | 0.0001 | -0.134 | 7,985 | 273.10 | 287.40 | 1 | 1 | 13.6% | -0.99 | 0.0001 | -0.099 |
| 0.1000 | 0.2000 | 113 | 424 | 12.8% | 0.01 | 0.0001 | -0.125 | 7,990 | 278.20 | 292.40 | 5 | 14.1% | -0.99 | 0.0001 | -0.089 | |
| 0.1000 | 0.2000 | 63 | 178 | 13.0% | 0.00 | 0.0001 | -0.117 | 7,995 | 283.10 | 297.40 | 14.1% | -1.00 | 0.0001 | -0.080 | ||
| 0.1500 | 0.2000 | 380 | 3,780 | 13.4% | 0.00 | 0.0001 | -0.109 | 8,000 | 294.40 | 295.80 | 4 | 57 | 13.3% | -1.00 | 0.0001 | -0.072 |
| 0.0500 | 0.2000 | 58 | 146 | 13.2% | 0.00 | 0.0001 | -0.102 | 8,005 | 293.10 | 307.40 | 25 | 14.5% | -1.00 | 0.0001 | -0.065 | |
| 0.0500 | 0.1500 | 79 | 665 | 13.1% | 0.00 | 0.0001 | -0.096 | 8,010 | 298.00 | 312.30 | 14.1% | -1.00 | 0.0001 | -0.058 | ||
| 0.0500 | 0.1500 | 11 | 116 | 13.3% | 0.00 | 0.0001 | -0.091 | 8,015 | 303.00 | 317.30 | 14.4% | -1.00 | 0.0001 | -0.052 | ||
| 0.0500 | 0.1500 | 82 | 495 | 13.4% | 0.00 | 0.0001 | -0.086 | 8,020 | 308.00 | 322.30 | 3 | 14.6% | -1.00 | 0.0001 | -0.047 | |
| 0.0500 | 0.1500 | 138 | 1,321 | 13.6% | 0.00 | 0.0001 | -0.082 | 8,025 | 313.00 | 327.30 | 1 | 14.8% | -1.00 | 0.0001 | -0.042 | |
| 0.0500 | 0.1500 | 43 | 371 | 13.8% | 0.00 | 0.0001 | -0.079 | 8,030 | 318.00 | 332.30 | 1 | 15.1% | -1.00 | 0.0001 | -0.038 | |
| 0.0500 | 0.1500 | 3 | 104 | 14.0% | 0.00 | 0.0001 | -0.075 | 8,035 | 323.10 | 337.30 | 15.6% | -1.00 | 0.0001 | -0.034 | ||
| 0.0500 | 0.1500 | 346 | 1,597 | 14.2% | 0.00 | 0.0001 | -0.072 | 8,040 | 328.00 | 342.30 | 15.5% | -1.00 | 0.0001 | -0.030 | ||
| 0.0500 | 0.1500 | 152 | 788 | 14.6% | 0.00 | 0.0001 | -0.067 | 8,050 | 338.00 | 352.30 | 1 | 1 | 16.0% | -1.00 | 0.0001 | -0.024 |
| 0 | 0.1000 | 263 | 14.0% | 0.00 | 0.0001 | -0.063 | 8,060 | 347.90 | 362.20 | 2 | 1 | 15.6% | -1.00 | 0.0001 | -0.018 | |
| 0 | 0.1000 | 12 | 65 | 14.4% | 0.00 | 0.0000 | -0.060 | 8,070 | 357.90 | 372.20 | 16.0% | -1.00 | 0.0000 | -0.014 | ||
| 0 | 0.1000 | 31 | 442 | 14.6% | 0.00 | 0.0000 | -0.058 | 8,075 | 362.90 | 377.20 | 2 | 1 | 16.2% | -1.00 | 0.0000 | -0.012 |
| 0 | 0.1000 | 1 | 231 | 14.8% | 0.00 | 0.0000 | -0.057 | 8,080 | 367.90 | 382.20 | 1 | 16.5% | -1.00 | 0.0000 | -0.010 | |
| 0 | 0.1000 | 3 | 169 | 15.1% | 0.00 | 0.0000 | -0.054 | 8,090 | 377.90 | 392.20 | 16.9% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.1000 | 310 | 960 | 15.4% | 0.00 | 0.0000 | -0.053 | 8,100 | 387.90 | 402.20 | 1 | 8 | 17.4% | -1.00 | 0.0000 | -0.003 |
| 0 | 0.1000 | 1 | 1,127 | 15.8% | 0.00 | 0.0000 | -0.051 | 8,110 | 398.00 | 412.30 | 18.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 37 | 16.1% | 0.00 | 0.0000 | -0.049 | 8,120 | 407.90 | 422.20 | 18.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 2 | 608 | 16.3% | 0.00 | 0.0000 | -0.049 | 8,125 | 412.90 | 427.20 | 6 | 18.5% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.1000 | 2 | 153 | 16.5% | 0.00 | 0.0000 | -0.048 | 8,130 | 417.90 | 432.20 | 18.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 1 | 59 | 16.8% | 0.00 | 0.0000 | -0.047 | 8,140 | 427.90 | 442.20 | 19.2% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 14 | 440 | 17.2% | 0.00 | 0.0000 | -0.046 | 8,150 | 437.80 | 452.10 | 1 | 18.5% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.1000 | 5 | 96 | 17.5% | 0.00 | 0.0000 | -0.045 | 8,160 | 447.80 | 462.10 | 19.0% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 9 | 17.8% | 0.00 | 0.0000 | -0.044 | 8,170 | 457.80 | 472.10 | 19.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 326 | 18.0% | 0.00 | 0.0000 | -0.043 | 8,175 | 462.80 | 477.10 | 1 | 19.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 107 | 18.2% | 0.00 | 0.0000 | -0.043 | 8,180 | 467.80 | 482.10 | 19.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 3 | 41 | 18.5% | 0.00 | 0.0000 | -0.042 | 8,190 | 477.80 | 492.10 | 20.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 171 | 577 | 18.9% | 0.00 | 0.0000 | -0.041 | 8,200 | 487.80 | 502.10 | 20.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 83 | 19.2% | 0.00 | 0.0000 | -0.040 | 8,210 | 497.90 | 512.20 | 22.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 1 | 19.5% | 0.00 | 0.0000 | -0.039 | 8,220 | 507.80 | 522.10 | 21.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 121 | 19.7% | 0.00 | 0.0000 | -0.039 | 8,225 | 512.80 | 527.10 | 22.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 19.9% | 0.00 | 0.0000 | -0.038 | 8,230 | 517.80 | 532.10 | 22.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 20.2% | 0.00 | 0.0000 | -0.037 | 8,240 | 527.80 | 542.10 | 22.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 8 | 4,905 | 20.5% | 0.00 | 0.0000 | -0.037 | 8,250 | 537.80 | 552.10 | 1 | 23.2% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.1000 | 20.9% | 0.00 | 0.0000 | -0.036 | 8,260 | 547.70 | 562.00 | 22.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 1 | 1 | 21.2% | 0.00 | 0.0000 | -0.035 | 8,270 | 557.70 | 572.00 | 22.6% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1000 | 167 | 249 | 21.3% | 0.00 | 0.0000 | -0.035 | 8,275 | 562.70 | 577.00 | 22.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 8 | 164 | 21.0% | 0.00 | 0.0000 | -0.033 | 8,300 | 587.70 | 602.00 | 1 | 24.1% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0500 | 500 | 507 | 21.8% | 0.00 | 0.0000 | -0.032 | 8,325 | 612.80 | 627.10 | 26.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 3 | 196 | 22.6% | 0.00 | 0.0000 | -0.030 | 8,350 | 637.70 | 652.00 | 26.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 107 | 23.4% | 0.00 | 0.0000 | -0.028 | 8,375 | 662.70 | 677.00 | 27.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 7 | 129 | 24.2% | 0.00 | 0.0000 | -0.027 | 8,400 | 687.60 | 701.90 | 27.0% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 24.9% | 0.00 | 0.0000 | -0.025 | 8,425 | 712.60 | 726.90 | 28.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 3 | 5 | 25.7% | 0.00 | 0.0000 | -0.024 | 8,450 | 737.60 | 751.90 | 29.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 1 | 26.5% | 0.00 | 0.0000 | -0.023 | 8,475 | 762.60 | 776.90 | 1 | 30.6% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 28 | 1,023 | 27.2% | 0.00 | 0.0000 | -0.022 | 8,500 | 787.60 | 801.90 | 1 | 31.8% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0500 | 27.9% | 0.00 | 0.0000 | -0.021 | 8,525 | 812.50 | 826.80 | 30.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 11 | 28.7% | 0.00 | 0.0000 | -0.020 | 8,550 | 837.50 | 851.80 | 32.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 29.4% | 0.00 | 0.0000 | -0.019 | 8,575 | 862.50 | 876.80 | 33.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 1 | 927 | 30.2% | 0.00 | 0.0000 | -0.018 | 8,600 | 887.60 | 901.90 | 36.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0500 | 23 | 33.1% | 0.00 | 0.0000 | -0.014 | 8,700 | 987.40 | 1,002 | 37.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 55 | 36.0% | 0.00 | 0.0000 | -0.011 | 8,800 | 1,087 | 1,102 | 39.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 2,023 | 41.6% | 0.00 | 0.0000 | -0.007 | 9,000 | 1,287 | 1,302 | 47.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 47.0% | 0.00 | 0.0000 | -0.005 | 9,200 | 1,487 | 1,501 | 54.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 3 | 52.3% | 0.00 | 0.0000 | -0.003 | 9,400 | 1,687 | 1,701 | 59.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 57.4% | 0.00 | 0.0000 | -0.002 | 9,600 | 1,887 | 1,901 | 66.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 1 | 62.4% | 0.00 | 0.0000 | -0.001 | 9,800 | 2,087 | 2,101 | 70.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 1 | 67.2% | 0.00 | 0.0000 | -0.001 | 10,000 | 2,287 | 2,301 | 80.1% | -1.00 | 0.0000 | 0.000 | |||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Oct 23, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs