SPX オプションチェーン S&P 500 Index
Cboe delayed options data · 基準日時： 13:04 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±2.7% (7,451.84–7,867.04) · ATM IV 14.8% · P/C オープンインタレスト 2.98
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 3,699 | 3,707 | 103.3% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.1500 | 0.2500 | 2 | 270 | 91.8% | -0.00 | 0.0000 | -0.066 | ||
| 3,500 | 3,508 | 97.0% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.2000 | 0.3500 | 263 | 87.5% | -0.00 | 0.0000 | -0.077 | |||
| 3,300 | 3,308 | 90.8% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.3000 | 0.5000 | 6 | 310 | 83.7% | -0.00 | 0.0000 | -0.093 | ||
| 3,101 | 3,109 | 85.5% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.4500 | 0.6000 | 180 | 264 | 79.3% | -0.00 | 0.0000 | -0.117 | ||
| 2,901 | 2,909 | 78.9% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.5500 | 0.7500 | 3 | 475 | 74.6% | -0.00 | 0.0000 | -0.149 | ||
| 2,702 | 2,710 | 73.7% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.7000 | 0.9000 | 31 | 495 | 70.0% | -0.00 | 0.0000 | -0.192 | ||
| 2,503 | 2,511 | 68.5% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.9500 | 1.15 | 104 | 971 | 65.9% | -0.00 | 0.0000 | -0.245 | ||
| 2,303 | 2,311 | 63.3% | 1.00 | 0.0000 | 0.000 | 5,400 | 1.25 | 1.45 | 30 | 602 | 61.8% | -0.00 | 0.0000 | -0.310 | ||
| 2,104 | 2,112 | 58.8% | 0.99 | 0.0000 | -0.094 | 5,600 | 1.60 | 1.85 | 81 | 1,286 | 57.6% | -0.01 | 0.0000 | -0.387 | ||
| 2,005 | 2,013 | 56.3% | 0.99 | 0.0000 | -0.149 | 5,700 | 1.85 | 2.10 | 16 | 671 | 55.5% | -0.01 | 0.0000 | -0.429 | ||
| 1,905 | 1,913 | 54.3% | 0.99 | 0.0000 | -0.208 | 5,800 | 2.10 | 2.35 | 303 | 2,753 | 53.3% | -0.01 | 0.0000 | -0.473 | ||
| 1,806 | 1,814 | 51.7% | 0.99 | 0.0000 | -0.268 | 5,900 | 2.35 | 2.60 | 77 | 1,228 | 51.1% | -0.01 | 0.0000 | -0.520 | ||
| 1,706 | 1,714 | 871 | 49.8% | 0.99 | 0.0000 | -0.331 | 6,000 | 2.65 | 2.90 | 323 | 5,528 | 49.0% | -0.01 | 0.0000 | -0.569 | |
| 1,607 | 1,615 | 47.2% | 0.99 | 0.0000 | -0.396 | 6,100 | 3.00 | 3.30 | 385 | 921 | 46.9% | -0.01 | 0.0000 | -0.620 | ||
| 1,557 | 1,565 | 46.1% | 0.99 | 0.0000 | -0.430 | 6,150 | 3.20 | 3.50 | 158 | 235 | 45.8% | -0.01 | 0.0000 | -0.647 | ||
| 1,508 | 1,516 | 45.2% | 0.99 | 0.0000 | -0.464 | 6,200 | 3.40 | 3.70 | 265 | 3,646 | 44.7% | -0.01 | 0.0000 | -0.673 | ||
| 1,458 | 1,466 | 43.9% | 0.99 | 0.0000 | -0.498 | 6,250 | 3.50 | 3.90 | 62 | 466 | 43.5% | -0.01 | 0.0000 | -0.701 | ||
| 1,408 | 1,416 | 42.7% | 0.98 | 0.0000 | -0.534 | 6,300 | 3.80 | 4.10 | 149 | 1,231 | 42.5% | -0.02 | 0.0000 | -0.730 | ||
| 1,383 | 1,391 | 42.2% | 0.98 | 0.0001 | -0.552 | 6,325 | 3.90 | 4.20 | 41.9% | -0.02 | 0.0001 | -0.744 | ||||
| 1,359 | 1,367 | 41.8% | 0.98 | 0.0001 | -0.570 | 6,350 | 4.00 | 4.30 | 48 | 59.6K | 41.3% | -0.02 | 0.0001 | -0.759 | ||
| 1,334 | 1,342 | 40.9% | 0.98 | 0.0001 | -0.589 | 6,375 | 4.10 | 4.40 | 40.8% | -0.02 | 0.0001 | -0.774 | ||||
| 1,309 | 1,317 | 40.5% | 0.98 | 0.0001 | -0.607 | 6,400 | 4.30 | 4.60 | 260 | 3,455 | 40.3% | -0.02 | 0.0001 | -0.789 | ||
| 1,284 | 1,292 | 39.9% | 0.98 | 0.0001 | -0.626 | 6,425 | 4.40 | 4.70 | 3 | 39.7% | -0.02 | 0.0001 | -0.805 | |||
| 1,259 | 1,267 | 39.3% | 0.98 | 0.0001 | -0.645 | 6,450 | 4.50 | 4.80 | 31 | 62.3K | 39.1% | -0.02 | 0.0001 | -0.820 | ||
| 1,234 | 1,242 | 38.9% | 0.98 | 0.0001 | -0.665 | 6,475 | 4.70 | 5.00 | 2 | 38.6% | -0.02 | 0.0001 | -0.836 | |||
| 1,210 | 1,218 | 38.1% | 0.98 | 0.0001 | -0.685 | 6,500 | 4.80 | 5.10 | 99 | 5,126 | 38.0% | -0.02 | 0.0001 | -0.853 | ||
| 1,185 | 1,193 | 37.6% | 0.98 | 0.0001 | -0.705 | 6,525 | 4.90 | 5.30 | 10 | 18 | 37.5% | -0.02 | 0.0001 | -0.870 | ||
| 1,160 | 1,168 | 37.0% | 0.98 | 0.0001 | -0.726 | 6,550 | 5.10 | 5.50 | 17 | 265 | 36.9% | -0.02 | 0.0001 | -0.887 | ||
| 1,135 | 1,143 | 36.6% | 0.98 | 0.0001 | -0.747 | 6,575 | 5.30 | 5.60 | 1 | 13 | 36.4% | -0.02 | 0.0001 | -0.904 | ||
| 1,110 | 1,118 | 35.9% | 0.98 | 0.0001 | -0.768 | 6,600 | 5.50 | 5.80 | 20 | 737 | 35.8% | -0.02 | 0.0001 | -0.923 | ||
| 1,086 | 1,094 | 35.3% | 0.97 | 0.0001 | -0.791 | 6,625 | 5.60 | 6.00 | 21 | 35.2% | -0.03 | 0.0001 | -0.942 | |||
| 1,061 | 1,069 | 34.9% | 0.97 | 0.0001 | -0.813 | 6,650 | 5.80 | 6.20 | 7 | 821 | 34.7% | -0.03 | 0.0001 | -0.961 | ||
| 1,036 | 1,044 | 1 | 1 | 34.3% | 0.97 | 0.0001 | -0.837 | 6,675 | 6.00 | 6.40 | 47 | 34.1% | -0.03 | 0.0001 | -0.981 | |
| 1,012 | 1,020 | 3 | 33.6% | 0.97 | 0.0001 | -0.861 | 6,700 | 6.30 | 6.60 | 63 | 3,644 | 33.6% | -0.03 | 0.0001 | -1.002 | |
| 986.80 | 994.80 | 2 | 50 | 33.1% | 0.97 | 0.0001 | -0.886 | 6,725 | 6.50 | 6.90 | 60 | 42 | 33.1% | -0.03 | 0.0001 | -1.023 |
| 962.10 | 970.10 | 32.5% | 0.97 | 0.0001 | -0.912 | 6,750 | 6.70 | 7.10 | 35 | 879 | 32.5% | -0.03 | 0.0001 | -1.046 | ||
| 937.50 | 945.50 | 32.0% | 0.97 | 0.0001 | -0.939 | 6,775 | 7.00 | 7.40 | 5 | 28 | 32.0% | -0.03 | 0.0001 | -1.069 | ||
| 912.90 | 920.90 | 31.5% | 0.96 | 0.0001 | -0.967 | 6,800 | 7.30 | 7.60 | 41 | 4,355 | 31.4% | -0.04 | 0.0001 | -1.093 | ||
| 888.20 | 896.20 | 30.9% | 0.96 | 0.0001 | -0.996 | 6,825 | 7.50 | 7.90 | 12 | 4,123 | 30.9% | -0.04 | 0.0001 | -1.119 | ||
| 863.50 | 871.50 | 30.3% | 0.96 | 0.0002 | -1.026 | 6,850 | 7.90 | 8.30 | 15 | 748 | 30.4% | -0.04 | 0.0002 | -1.146 | ||
| 838.90 | 846.90 | 1 | 1 | 29.8% | 0.96 | 0.0002 | -1.058 | 6,875 | 8.20 | 8.60 | 6 | 284 | 29.8% | -0.04 | 0.0002 | -1.175 |
| 814.40 | 822.40 | 29.3% | 0.96 | 0.0002 | -1.092 | 6,900 | 8.60 | 9.00 | 901 | 3,056 | 29.3% | -0.04 | 0.0002 | -1.204 | ||
| 804.60 | 812.60 | 29.1% | 0.96 | 0.0002 | -1.105 | 6,910 | 8.70 | 9.10 | 29.0% | -0.04 | 0.0002 | -1.217 | ||||
| 794.70 | 802.70 | 28.8% | 0.96 | 0.0002 | -1.120 | 6,920 | 8.80 | 9.30 | 28.8% | -0.04 | 0.0002 | -1.230 | ||||
| 789.70 | 797.70 | 10 | 10 | 28.7% | 0.95 | 0.0002 | -1.127 | 6,925 | 9.00 | 9.30 | 11 | 296 | 28.7% | -0.05 | 0.0002 | -1.236 |
| 785.00 | 793.00 | 28.7% | 0.95 | 0.0002 | -1.134 | 6,930 | 9.00 | 9.40 | 28.6% | -0.05 | 0.0002 | -1.243 | ||||
| 775.20 | 783.20 | 28.5% | 0.95 | 0.0002 | -1.149 | 6,940 | 9.20 | 9.60 | 28.4% | -0.05 | 0.0002 | -1.256 | ||||
| 765.40 | 773.40 | 28.3% | 0.95 | 0.0002 | -1.164 | 6,950 | 9.40 | 9.70 | 58 | 644 | 28.2% | -0.05 | 0.0002 | -1.269 | ||
| 755.60 | 763.60 | 32 | 28.1% | 0.95 | 0.0002 | -1.179 | 6,960 | 9.50 | 10.00 | 2 | 2 | 28.0% | -0.05 | 0.0002 | -1.283 | |
| 745.80 | 753.80 | 27.9% | 0.95 | 0.0002 | -1.194 | 6,970 | 9.70 | 10.10 | 25 | 25 | 27.8% | -0.05 | 0.0002 | -1.297 | ||
| 740.90 | 748.90 | 27.7% | 0.95 | 0.0002 | -1.202 | 6,975 | 9.90 | 10.10 | 2 | 8,075 | 27.7% | -0.05 | 0.0002 | -1.305 | ||
| 736.00 | 744.00 | 27.6% | 0.95 | 0.0002 | -1.210 | 6,980 | 9.80 | 10.30 | 27.5% | -0.05 | 0.0002 | -1.312 | ||||
| 726.10 | 734.10 | 27.4% | 0.95 | 0.0002 | -1.227 | 6,990 | 10.00 | 10.50 | 5 | 5 | 27.3% | -0.05 | 0.0002 | -1.327 | ||
| 716.40 | 724.40 | 2,108 | 2,752 | 27.2% | 0.95 | 0.0002 | -1.243 | 7,000 | 10.40 | 10.60 | 2,259 | 11.7K | 27.1% | -0.05 | 0.0002 | -1.342 |
| 706.70 | 714.70 | 8 | 8 | 27.0% | 0.95 | 0.0002 | -1.260 | 7,010 | 10.40 | 10.90 | 25 | 45 | 26.9% | -0.05 | 0.0002 | -1.357 |
| 696.90 | 704.90 | 26.8% | 0.94 | 0.0002 | -1.277 | 7,020 | 10.70 | 11.20 | 25 | 25 | 26.7% | -0.06 | 0.0002 | -1.373 | ||
| 692.00 | 700.00 | 26.7% | 0.94 | 0.0002 | -1.286 | 7,025 | 10.90 | 11.20 | 1,052 | 26.6% | -0.06 | 0.0002 | -1.382 | |||
| 687.20 | 695.20 | 26.6% | 0.94 | 0.0002 | -1.295 | 7,030 | 10.90 | 11.40 | 10 | 26.5% | -0.06 | 0.0002 | -1.390 | |||
| 677.40 | 685.40 | 26.4% | 0.94 | 0.0003 | -1.313 | 7,040 | 11.10 | 11.60 | 41 | 48 | 26.3% | -0.06 | 0.0003 | -1.406 | ||
| 667.70 | 675.70 | 26.2% | 0.94 | 0.0003 | -1.331 | 7,050 | 11.50 | 11.70 | 37 | 1,324 | 26.1% | -0.06 | 0.0003 | -1.423 | ||
| 657.90 | 665.90 | 25.9% | 0.94 | 0.0003 | -1.350 | 7,060 | 11.60 | 12.10 | 36 | 33 | 25.9% | -0.06 | 0.0003 | -1.441 | ||
| 648.20 | 656.20 | 25.7% | 0.94 | 0.0003 | -1.369 | 7,070 | 11.90 | 12.40 | 3 | 3 | 25.7% | -0.06 | 0.0003 | -1.459 | ||
| 643.40 | 651.40 | 25.7% | 0.94 | 0.0003 | -1.379 | 7,075 | 12.10 | 12.40 | 193 | 501 | 25.6% | -0.06 | 0.0003 | -1.468 | ||
| 638.50 | 646.50 | 25.5% | 0.94 | 0.0003 | -1.389 | 7,080 | 12.10 | 12.60 | 2 | 2 | 25.5% | -0.06 | 0.0003 | -1.477 | ||
| 628.80 | 636.80 | 125 | 25.3% | 0.93 | 0.0003 | -1.409 | 7,090 | 12.40 | 12.90 | 2 | 2 | 25.3% | -0.07 | 0.0003 | -1.495 | |
| 619.10 | 627.10 | 25.1% | 0.93 | 0.0003 | -1.429 | 7,100 | 12.80 | 13.10 | 701 | 1,196 | 25.1% | -0.07 | 0.0003 | -1.514 | ||
| 609.40 | 617.40 | 24.9% | 0.93 | 0.0003 | -1.450 | 7,110 | 13.00 | 13.50 | 1 | 42 | 24.9% | -0.07 | 0.0003 | -1.534 | ||
| 599.80 | 607.80 | 24.7% | 0.93 | 0.0003 | -1.472 | 7,120 | 13.30 | 13.80 | 4 | 145 | 24.7% | -0.07 | 0.0003 | -1.554 | ||
| 594.90 | 602.90 | 24.6% | 0.93 | 0.0003 | -1.482 | 7,125 | 13.50 | 13.80 | 302 | 561 | 24.6% | -0.07 | 0.0003 | -1.564 | ||
| 590.10 | 598.10 | 24.5% | 0.93 | 0.0003 | -1.493 | 7,130 | 13.60 | 14.10 | 7 | 172 | 24.5% | -0.07 | 0.0003 | -1.574 | ||
| 580.30 | 588.30 | 24.2% | 0.92 | 0.0003 | -1.515 | 7,140 | 14.00 | 14.50 | 5 | 64 | 24.3% | -0.08 | 0.0003 | -1.595 | ||
| 570.90 | 578.90 | 71 | 24.1% | 0.92 | 0.0004 | -1.538 | 7,150 | 14.40 | 14.70 | 96 | 526 | 24.1% | -0.08 | 0.0004 | -1.616 | |
| 561.20 | 569.20 | 23.9% | 0.92 | 0.0004 | -1.561 | 7,160 | 14.70 | 15.20 | 3 | 84 | 23.9% | -0.08 | 0.0004 | -1.637 | ||
| 551.60 | 559.60 | 23.7% | 0.92 | 0.0004 | -1.584 | 7,170 | 15.00 | 15.50 | 4 | 27 | 23.7% | -0.08 | 0.0004 | -1.659 | ||
| 546.80 | 554.80 | 23.6% | 0.92 | 0.0004 | -1.596 | 7,175 | 15.30 | 15.60 | 10 | 275 | 23.6% | -0.08 | 0.0004 | -1.670 | ||
| 542.00 | 550.00 | 23.5% | 0.92 | 0.0004 | -1.608 | 7,180 | 15.20 | 16.00 | 24 | 316 | 23.4% | -0.08 | 0.0004 | -1.682 | ||
| 532.30 | 540.30 | 23.2% | 0.91 | 0.0004 | -1.632 | 7,190 | 15.60 | 16.50 | 26 | 239 | 23.3% | -0.09 | 0.0004 | -1.705 | ||
| 522.90 | 530.90 | 4 | 23.1% | 0.91 | 0.0004 | -1.657 | 7,200 | 16.30 | 16.60 | 124 | 822 | 23.1% | -0.09 | 0.0004 | -1.728 | |
| 513.40 | 521.40 | 22.9% | 0.91 | 0.0004 | -1.682 | 7,210 | 16.50 | 17.40 | 14 | 58 | 22.9% | -0.09 | 0.0004 | -1.752 | ||
| 503.90 | 511.90 | 200 | 22.7% | 0.90 | 0.0004 | -1.707 | 7,220 | 16.90 | 17.80 | 38 | 22.7% | -0.10 | 0.0004 | -1.776 | ||
| 499.10 | 507.10 | 22.6% | 0.90 | 0.0004 | -1.720 | 7,225 | 17.40 | 17.80 | 28 | 591 | 22.6% | -0.10 | 0.0004 | -1.788 | ||
| 494.40 | 502.40 | 3 | 22.6% | 0.90 | 0.0004 | -1.733 | 7,230 | 17.40 | 18.30 | 1 | 20 | 22.5% | -0.10 | 0.0004 | -1.800 | |
| 484.80 | 492.80 | 22.3% | 0.90 | 0.0005 | -1.760 | 7,240 | 17.90 | 18.80 | 4 | 63 | 22.3% | -0.10 | 0.0005 | -1.825 | ||
| 475.30 | 483.30 | 2 | 3 | 22.1% | 0.90 | 0.0005 | -1.786 | 7,250 | 18.70 | 19.00 | 165 | 1,470 | 22.1% | -0.10 | 0.0005 | -1.850 |
| 466.00 | 474.00 | 22.0% | 0.89 | 0.0005 | -1.813 | 7,260 | 18.90 | 19.80 | 14 | 148 | 21.9% | -0.11 | 0.0005 | -1.876 | ||
| 456.60 | 464.60 | 1 | 1 | 21.8% | 0.89 | 0.0005 | -1.841 | 7,270 | 19.50 | 20.40 | 12 | 1,054 | 21.7% | -0.11 | 0.0005 | -1.902 |
| 451.90 | 459.90 | 48 | 21.7% | 0.89 | 0.0005 | -1.855 | 7,275 | 20.10 | 20.40 | 70 | 442 | 21.6% | -0.11 | 0.0005 | -1.915 | |
| 447.20 | 455.20 | 21.6% | 0.89 | 0.0005 | -1.869 | 7,280 | 20.10 | 21.00 | 10 | 164 | 21.6% | -0.11 | 0.0005 | -1.929 | ||
| 437.80 | 445.80 | 21.4% | 0.88 | 0.0005 | -1.897 | 7,290 | 20.70 | 21.60 | 12 | 167 | 21.4% | -0.12 | 0.0005 | -1.956 | ||
| 428.50 | 436.50 | 2 | 6 | 21.2% | 0.88 | 0.0006 | -1.926 | 7,300 | 21.60 | 21.90 | 780 | 1,375 | 21.2% | -0.12 | 0.0006 | -1.983 |
| 419.20 | 427.20 | 21.0% | 0.88 | 0.0006 | -1.954 | 7,310 | 22.00 | 22.90 | 10 | 112 | 21.0% | -0.12 | 0.0006 | -2.010 | ||
| 409.90 | 417.90 | 20.8% | 0.87 | 0.0006 | -1.984 | 7,320 | 22.70 | 23.60 | 40 | 65 | 20.8% | -0.13 | 0.0006 | -2.038 | ||
| 405.30 | 413.30 | 20.8% | 0.87 | 0.0006 | -1.998 | 7,325 | 23.30 | 23.70 | 224 | 422 | 20.7% | -0.13 | 0.0006 | -2.052 | ||
| 400.70 | 408.70 | 20.7% | 0.87 | 0.0006 | -2.013 | 7,330 | 23.40 | 24.30 | 14 | 155 | 20.6% | -0.13 | 0.0006 | -2.066 | ||
| 391.40 | 399.40 | 20.5% | 0.86 | 0.0006 | -2.043 | 7,340 | 24.20 | 25.10 | 60 | 1,245 | 20.4% | -0.14 | 0.0006 | -2.094 | ||
| 382.30 | 390.30 | 2 | 40 | 20.3% | 0.86 | 0.0006 | -2.072 | 7,350 | 25.20 | 25.60 | 126 | 1,609 | 20.3% | -0.14 | 0.0006 | -2.123 |
| 377.70 | 385.70 | 20.2% | 0.86 | 0.0006 | -2.087 | 7,355 | 25.40 | 26.30 | 20.2% | -0.14 | 0.0006 | -2.137 | ||||
| 373.10 | 381.10 | 250 | 20.1% | 0.85 | 0.0007 | -2.103 | 7,360 | 25.80 | 26.70 | 267 | 811 | 20.1% | -0.15 | 0.0007 | -2.151 | |
| 368.60 | 376.60 | 20.0% | 0.85 | 0.0007 | -2.118 | 7,365 | 26.20 | 27.10 | 20.0% | -0.15 | 0.0007 | -2.166 | ||||
| 364.00 | 372.00 | 1 | 19.9% | 0.85 | 0.0007 | -2.133 | 7,370 | 26.70 | 27.60 | 18 | 259 | 19.9% | -0.15 | 0.0007 | -2.180 | |
| 359.50 | 367.40 | 4 | 19.8% | 0.85 | 0.0007 | -2.148 | 7,375 | 27.30 | 27.70 | 1,571 | 2,101 | 19.8% | -0.15 | 0.0007 | -2.195 | |
| 354.90 | 362.80 | 10 | 19.7% | 0.84 | 0.0007 | -2.163 | 7,380 | 27.60 | 28.50 | 274 | 527 | 19.7% | -0.16 | 0.0007 | -2.209 | |
| 350.30 | 358.20 | 19.6% | 0.84 | 0.0007 | -2.178 | 7,385 | 28.10 | 28.90 | 19.7% | -0.16 | 0.0007 | -2.224 | ||||
| 345.90 | 353.60 | 1 | 19.5% | 0.84 | 0.0007 | -2.193 | 7,390 | 28.50 | 29.40 | 57 | 622 | 19.6% | -0.16 | 0.0007 | -2.238 | |
| 341.40 | 349.10 | 19.4% | 0.84 | 0.0007 | -2.209 | 7,395 | 29.00 | 29.90 | 19.5% | -0.16 | 0.0007 | -2.253 | ||||
| 336.90 | 344.50 | 2 | 12 | 19.4% | 0.83 | 0.0008 | -2.224 | 7,400 | 29.70 | 30.10 | 314 | 1,131 | 19.4% | -0.17 | 0.0008 | -2.267 |
| 332.40 | 340.00 | 19.3% | 0.83 | 0.0008 | -2.239 | 7,405 | 30.00 | 30.90 | 19.3% | -0.17 | 0.0008 | -2.282 | ||||
| 327.90 | 335.40 | 2 | 19.1% | 0.83 | 0.0008 | -2.254 | 7,410 | 30.50 | 31.40 | 26 | 158 | 19.2% | -0.17 | 0.0008 | -2.296 | |
| 323.50 | 330.90 | 19.1% | 0.82 | 0.0008 | -2.270 | 7,415 | 31.10 | 32.00 | 11 | 12 | 19.1% | -0.18 | 0.0008 | -2.311 | ||
| 319.00 | 326.40 | 19.0% | 0.82 | 0.0008 | -2.285 | 7,420 | 31.60 | 32.50 | 42 | 164 | 19.0% | -0.18 | 0.0008 | -2.325 | ||
| 314.60 | 321.90 | 1 | 18.9% | 0.82 | 0.0008 | -2.300 | 7,425 | 32.40 | 32.80 | 57 | 531 | 18.9% | -0.18 | 0.0008 | -2.340 | |
| 310.20 | 317.40 | 1 | 18.8% | 0.82 | 0.0008 | -2.315 | 7,430 | 32.70 | 33.60 | 16 | 245 | 18.8% | -0.18 | 0.0008 | -2.354 | |
| 305.90 | 312.90 | 18.7% | 0.81 | 0.0008 | -2.330 | 7,435 | 33.30 | 34.20 | 8 | 7 | 18.8% | -0.19 | 0.0008 | -2.368 | ||
| 301.50 | 308.50 | 3 | 5 | 18.6% | 0.81 | 0.0008 | -2.345 | 7,440 | 33.90 | 34.80 | 12 | 291 | 18.7% | -0.19 | 0.0008 | -2.383 |
| 297.20 | 304.10 | 18.5% | 0.81 | 0.0009 | -2.360 | 7,445 | 34.50 | 35.40 | 2 | 56 | 18.6% | -0.19 | 0.0009 | -2.397 | ||
| 292.80 | 299.60 | 8 | 18.4% | 0.80 | 0.0009 | -2.375 | 7,450 | 35.30 | 35.70 | 1,121 | 1,701 | 18.5% | -0.20 | 0.0009 | -2.411 | |
| 288.50 | 295.30 | 18.4% | 0.80 | 0.0009 | -2.389 | 7,455 | 35.70 | 36.60 | 7 | 5 | 18.4% | -0.20 | 0.0009 | -2.425 | ||
| 284.20 | 290.80 | 1 | 3 | 18.2% | 0.80 | 0.0009 | -2.404 | 7,460 | 36.40 | 37.30 | 17 | 204 | 18.3% | -0.20 | 0.0009 | -2.439 |
| 279.90 | 286.50 | 18.2% | 0.79 | 0.0009 | -2.418 | 7,465 | 37.00 | 37.90 | 22 | 31 | 18.2% | -0.21 | 0.0009 | -2.453 | ||
| 275.70 | 282.10 | 5 | 18.1% | 0.79 | 0.0009 | -2.433 | 7,470 | 37.70 | 38.60 | 20 | 160 | 18.1% | -0.21 | 0.0009 | -2.467 | |
| 271.40 | 277.70 | 18 | 19 | 18.0% | 0.78 | 0.0009 | -2.447 | 7,475 | 38.60 | 39.00 | 199 | 749 | 18.1% | -0.22 | 0.0009 | -2.480 |
| 267.20 | 273.40 | 15 | 17.9% | 0.78 | 0.0010 | -2.461 | 7,480 | 39.10 | 40.00 | 26 | 399 | 18.0% | -0.22 | 0.0010 | -2.494 | |
| 262.90 | 269.10 | 17.8% | 0.78 | 0.0010 | -2.475 | 7,485 | 39.70 | 40.70 | 1 | 2 | 17.9% | -0.22 | 0.0010 | -2.507 | ||
| 258.70 | 264.80 | 1 | 17.7% | 0.77 | 0.0010 | -2.489 | 7,490 | 40.50 | 41.40 | 104 | 218 | 17.8% | -0.23 | 0.0010 | -2.520 | |
| 254.50 | 260.50 | 17.6% | 0.77 | 0.0010 | -2.503 | 7,495 | 41.20 | 42.20 | 59 | 50 | 17.7% | -0.23 | 0.0010 | -2.533 | ||
| 250.30 | 256.20 | 20 | 40 | 17.6% | 0.76 | 0.0010 | -2.516 | 7,500 | 42.20 | 42.70 | 426 | 1,869 | 17.6% | -0.24 | 0.0010 | -2.546 |
| 246.20 | 251.90 | 17.5% | 0.76 | 0.0010 | -2.529 | 7,505 | 42.70 | 43.70 | 158 | 125 | 17.5% | -0.24 | 0.0010 | -2.558 | ||
| 242.00 | 247.70 | 3 | 17.4% | 0.76 | 0.0010 | -2.542 | 7,510 | 43.60 | 44.50 | 23 | 278 | 17.4% | -0.24 | 0.0010 | -2.570 | |
| 237.90 | 243.50 | 17.3% | 0.75 | 0.0010 | -2.555 | 7,515 | 44.30 | 45.30 | 73 | 43 | 17.3% | -0.25 | 0.0010 | -2.582 | ||
| 233.80 | 239.30 | 1 | 12 | 17.2% | 0.75 | 0.0011 | -2.567 | 7,520 | 45.20 | 46.00 | 255 | 347 | 17.3% | -0.25 | 0.0011 | -2.594 |
| 229.70 | 235.10 | 22 | 21 | 17.1% | 0.74 | 0.0011 | -2.580 | 7,525 | 46.30 | 46.70 | 282 | 955 | 17.2% | -0.26 | 0.0011 | -2.606 |
| 225.70 | 230.30 | 2 | 17.0% | 0.74 | 0.0011 | -2.591 | 7,530 | 46.90 | 47.80 | 16 | 208 | 17.1% | -0.26 | 0.0011 | -2.617 | |
| 221.60 | 226.20 | 16.9% | 0.73 | 0.0011 | -2.603 | 7,535 | 47.80 | 48.70 | 33 | 35 | 17.0% | -0.27 | 0.0011 | -2.628 | ||
| 217.60 | 222.10 | 4 | 17 | 16.8% | 0.73 | 0.0011 | -2.614 | 7,540 | 48.60 | 49.60 | 110 | 468 | 16.9% | -0.27 | 0.0011 | -2.638 |
| 213.50 | 218.00 | 2 | 2 | 16.7% | 0.72 | 0.0012 | -2.625 | 7,545 | 49.60 | 50.50 | 11 | 26 | 16.8% | -0.28 | 0.0012 | -2.648 |
| 209.50 | 213.90 | 35 | 50 | 16.6% | 0.72 | 0.0012 | -2.636 | 7,550 | 50.70 | 51.20 | 615 | 775 | 16.7% | -0.28 | 0.0012 | -2.659 |
| 205.60 | 209.80 | 16.6% | 0.71 | 0.0012 | -2.646 | 7,555 | 51.10 | 52.50 | 8 | 37 | 16.6% | -0.29 | 0.0012 | -2.668 | ||
| 201.70 | 205.80 | 5 | 11 | 16.5% | 0.71 | 0.0012 | -2.656 | 7,560 | 52.20 | 53.50 | 64 | 272 | 16.6% | -0.29 | 0.0012 | -2.677 |
| 197.80 | 201.80 | 16.4% | 0.70 | 0.0012 | -2.665 | 7,565 | 53.20 | 54.50 | 11 | 223 | 16.5% | -0.30 | 0.0012 | -2.686 | ||
| 193.90 | 197.90 | 5 | 16.3% | 0.70 | 0.0012 | -2.674 | 7,570 | 54.20 | 55.50 | 101 | 711 | 16.4% | -0.30 | 0.0012 | -2.694 | |
| 190.30 | 193.40 | 163 | 160 | 16.2% | 0.69 | 0.0012 | -2.683 | 7,575 | 55.70 | 56.20 | 151 | 231 | 16.3% | -0.31 | 0.0012 | -2.701 |
| 186.40 | 189.50 | 3 | 16.1% | 0.69 | 0.0013 | -2.691 | 7,580 | 56.30 | 57.50 | 98 | 298 | 16.2% | -0.31 | 0.0013 | -2.709 | |
| 182.50 | 185.60 | 16.0% | 0.68 | 0.0013 | -2.698 | 7,585 | 57.40 | 58.60 | 171 | 334 | 16.1% | -0.32 | 0.0013 | -2.715 | ||
| 178.60 | 181.80 | 3 | 5 | 16.0% | 0.68 | 0.0013 | -2.705 | 7,590 | 58.50 | 59.80 | 219 | 330 | 16.0% | -0.32 | 0.0013 | -2.722 |
| 174.80 | 178.00 | 1 | 3 | 15.9% | 0.67 | 0.0013 | -2.711 | 7,595 | 59.70 | 60.90 | 207 | 242 | 15.9% | -0.33 | 0.0013 | -2.727 |
| 171.90 | 174.10 | 67 | 178 | 15.9% | 0.66 | 0.0013 | -2.717 | 7,600 | 61.30 | 61.80 | 1,794 | 2,351 | 15.9% | -0.34 | 0.0013 | -2.732 |
| 167.20 | 170.40 | 15.7% | 0.66 | 0.0013 | -2.722 | 7,605 | 62.10 | 63.30 | 320 | 344 | 15.8% | -0.34 | 0.0013 | -2.737 | ||
| 163.40 | 166.60 | 5 | 8 | 15.6% | 0.65 | 0.0014 | -2.727 | 7,610 | 63.20 | 64.70 | 429 | 438 | 15.7% | -0.35 | 0.0014 | -2.741 |
| 159.70 | 162.90 | 15.5% | 0.65 | 0.0014 | -2.731 | 7,615 | 64.60 | 65.80 | 32 | 41 | 15.6% | -0.35 | 0.0014 | -2.744 | ||
| 156.00 | 159.20 | 9 | 17 | 15.4% | 0.64 | 0.0014 | -2.734 | 7,620 | 65.90 | 67.10 | 147 | 492 | 15.5% | -0.36 | 0.0014 | -2.747 |
| 152.30 | 155.60 | 143 | 169 | 15.4% | 0.63 | 0.0014 | -2.736 | 7,625 | 67.60 | 68.10 | 354 | 767 | 15.4% | -0.37 | 0.0014 | -2.748 |
| 149.10 | 151.90 | 6 | 76 | 15.3% | 0.63 | 0.0014 | -2.738 | 7,630 | 68.50 | 69.80 | 142 | 215 | 15.3% | -0.37 | 0.0014 | -2.749 |
| 145.50 | 148.30 | 3 | 15.2% | 0.62 | 0.0014 | -2.739 | 7,635 | 69.90 | 71.30 | 50 | 82 | 15.2% | -0.38 | 0.0014 | -2.750 | |
| 142.00 | 144.60 | 19 | 55 | 15.1% | 0.61 | 0.0014 | -2.740 | 7,640 | 71.30 | 72.60 | 124 | 174 | 15.2% | -0.39 | 0.0014 | -2.749 |
| 138.40 | 141.10 | 3 | 6 | 15.0% | 0.61 | 0.0015 | -2.739 | 7,645 | 72.70 | 74.10 | 84 | 100 | 15.1% | -0.39 | 0.0015 | -2.748 |
| 136.20 | 136.80 | 794 | 583 | 15.0% | 0.60 | 0.0015 | -2.738 | 7,650 | 74.70 | 75.20 | 1,690 | 1,942 | 15.0% | -0.40 | 0.0015 | -2.746 |
| 132.20 | 133.70 | 6 | 2 | 14.9% | 0.59 | 0.0015 | -2.736 | 7,655 | 75.70 | 77.20 | 36 | 43 | 14.9% | -0.41 | 0.0015 | -2.744 |
| 128.90 | 130.30 | 85 | 86 | 14.8% | 0.59 | 0.0015 | -2.733 | 7,660 | 77.30 | 78.70 | 77 | 168 | 14.8% | -0.41 | 0.0015 | -2.740 |
| 125.50 | 126.90 | 45 | 29 | 14.8% | 0.58 | 0.0015 | -2.729 | 7,665 | 78.90 | 80.20 | 55 | 239 | 14.7% | -0.42 | 0.0015 | -2.735 |
| 122.20 | 123.50 | 18 | 41 | 14.7% | 0.57 | 0.0015 | -2.724 | 7,670 | 80.60 | 81.90 | 179 | 240 | 14.7% | -0.43 | 0.0015 | -2.730 |
| 119.20 | 119.80 | 507 | 191 | 14.6% | 0.56 | 0.0016 | -2.719 | 7,675 | 82.70 | 83.20 | 1,031 | 537 | 14.6% | -0.44 | 0.0016 | -2.724 |
| 115.60 | 117.00 | 43 | 71 | 14.5% | 0.56 | 0.0016 | -2.712 | 7,680 | 83.90 | 85.30 | 250 | 264 | 14.5% | -0.44 | 0.0016 | -2.716 |
| 112.20 | 113.70 | 23 | 20 | 14.4% | 0.55 | 0.0016 | -2.704 | 7,685 | 85.70 | 87.10 | 6 | 64 | 14.4% | -0.45 | 0.0016 | -2.708 |
| 109.00 | 110.50 | 35 | 60 | 14.3% | 0.54 | 0.0016 | -2.696 | 7,690 | 87.40 | 88.90 | 56 | 112 | 14.3% | -0.46 | 0.0016 | -2.699 |
| 105.90 | 107.40 | 55 | 41 | 14.3% | 0.53 | 0.0016 | -2.686 | 7,695 | 89.20 | 90.60 | 105 | 97 | 14.3% | -0.47 | 0.0016 | -2.689 |
| 103.20 | 103.80 | 462 | 466 | 14.2% | 0.53 | 0.0016 | -2.676 | 7,700 | 91.60 | 92.20 | 572 | 1,110 | 14.2% | -0.47 | 0.0016 | -2.677 |
| 99.80 | 101.20 | 19 | 33 | 14.1% | 0.52 | 0.0016 | -2.664 | 7,705 | 92.90 | 94.40 | 24 | 92 | 14.1% | -0.48 | 0.0016 | -2.665 |
| 96.70 | 98.10 | 23 | 193 | 14.0% | 0.51 | 0.0016 | -2.652 | 7,710 | 95.00 | 96.30 | 62 | 329 | 14.0% | -0.49 | 0.0016 | -2.652 |
| 93.70 | 95.10 | 148 | 98 | 14.0% | 0.50 | 0.0016 | -2.638 | 7,715 | 97.00 | 98.40 | 11 | 286 | 14.0% | -0.50 | 0.0016 | -2.638 |
| 90.70 | 92.20 | 55 | 157 | 13.9% | 0.49 | 0.0017 | -2.623 | 7,720 | 99.00 | 100.70 | 58 | 621 | 13.9% | -0.51 | 0.0017 | -2.622 |
| 88.30 | 88.80 | 416 | 466 | 13.8% | 0.48 | 0.0017 | -2.607 | 7,725 | 101.60 | 102.20 | 1,033 | 997 | 13.8% | -0.52 | 0.0017 | -2.606 |
| 85.10 | 86.50 | 33 | 70 | 13.7% | 0.48 | 0.0017 | -2.591 | 7,730 | 103.00 | 105.10 | 46 | 286 | 13.7% | -0.52 | 0.0017 | -2.588 |
| 82.30 | 83.60 | 203 | 193 | 13.7% | 0.47 | 0.0017 | -2.573 | 7,735 | 105.20 | 107.30 | 4 | 102 | 13.7% | -0.53 | 0.0017 | -2.570 |
| 79.50 | 80.80 | 69 | 71 | 13.6% | 0.46 | 0.0017 | -2.554 | 7,740 | 107.40 | 109.40 | 143 | 220 | 13.6% | -0.54 | 0.0017 | -2.550 |
| 76.70 | 78.20 | 7 | 8 | 13.5% | 0.45 | 0.0017 | -2.534 | 7,745 | 109.70 | 111.80 | 172 | 301 | 13.5% | -0.55 | 0.0017 | -2.529 |
| 74.60 | 75.10 | 907 | 773 | 13.4% | 0.44 | 0.0017 | -2.512 | 7,750 | 112.80 | 113.40 | 1,257 | 2,263 | 13.5% | -0.56 | 0.0017 | -2.507 |
| 71.60 | 72.90 | 64 | 79 | 13.4% | 0.43 | 0.0017 | -2.490 | 7,755 | 113.80 | 117.20 | 21 | 39 | 13.4% | -0.57 | 0.0017 | -2.484 |
| 68.90 | 70.30 | 133 | 144 | 13.3% | 0.42 | 0.0017 | -2.467 | 7,760 | 116.40 | 119.60 | 104 | 216 | 13.3% | -0.58 | 0.0017 | -2.460 |
| 66.40 | 67.80 | 16 | 24 | 13.2% | 0.41 | 0.0017 | -2.442 | 7,765 | 118.80 | 122.10 | 2 | 91 | 13.2% | -0.59 | 0.0017 | -2.435 |
| 64.00 | 65.40 | 34 | 94 | 13.2% | 0.41 | 0.0017 | -2.417 | 7,770 | 121.40 | 124.60 | 17 | 236 | 13.2% | -0.59 | 0.0017 | -2.409 |
| 62.10 | 62.60 | 191 | 292 | 13.1% | 0.40 | 0.0017 | -2.390 | 7,775 | 124.30 | 127.20 | 40 | 436 | 13.1% | -0.60 | 0.0017 | -2.382 |
| 59.40 | 60.60 | 5 | 57 | 13.0% | 0.39 | 0.0017 | -2.363 | 7,780 | 127.00 | 129.80 | 1 | 138 | 13.1% | -0.61 | 0.0017 | -2.353 |
| 57.00 | 58.40 | 9 | 19 | 13.0% | 0.38 | 0.0017 | -2.334 | 7,785 | 129.30 | 132.50 | 2 | 75 | 13.0% | -0.62 | 0.0017 | -2.324 |
| 54.90 | 56.10 | 63 | 83 | 12.9% | 0.37 | 0.0017 | -2.305 | 7,790 | 131.70 | 135.30 | 21 | 83 | 12.9% | -0.63 | 0.0017 | -2.294 |
| 52.70 | 53.90 | 33 | 66 | 12.8% | 0.36 | 0.0017 | -2.274 | 7,795 | 134.90 | 138.10 | 97 | 127 | 12.8% | -0.64 | 0.0017 | -2.263 |
| 51.00 | 51.50 | 816 | 1,455 | 12.8% | 0.35 | 0.0017 | -2.243 | 7,800 | 138.10 | 140.30 | 345 | 1,112 | 12.8% | -0.65 | 0.0017 | -2.231 |
| 48.70 | 49.70 | 27 | 88 | 12.7% | 0.34 | 0.0017 | -2.211 | 7,805 | 140.90 | 143.80 | 39 | 224 | 12.7% | -0.66 | 0.0017 | -2.197 |
| 46.70 | 47.70 | 78 | 159 | 12.7% | 0.33 | 0.0017 | -2.177 | 7,810 | 143.80 | 146.80 | 52 | 509 | 12.7% | -0.67 | 0.0017 | -2.164 |
| 44.80 | 45.70 | 111 | 170 | 12.6% | 0.33 | 0.0016 | -2.143 | 7,815 | 146.40 | 149.80 | 4 | 41 | 12.6% | -0.67 | 0.0016 | -2.129 |
| 42.90 | 43.80 | 23 | 123 | 12.5% | 0.32 | 0.0016 | -2.108 | 7,820 | 149.50 | 152.90 | 2 | 111 | 12.5% | -0.68 | 0.0016 | -2.093 |
| 41.20 | 41.70 | 238 | 503 | 12.5% | 0.31 | 0.0016 | -2.073 | 7,825 | 153.20 | 155.70 | 11 | 796 | 12.5% | -0.69 | 0.0016 | -2.057 |
| 39.20 | 40.20 | 52 | 117 | 12.4% | 0.30 | 0.0016 | -2.036 | 7,830 | 155.40 | 160.40 | 1 | 66 | 12.5% | -0.70 | 0.0016 | -2.020 |
| 37.50 | 38.50 | 42 | 73 | 12.4% | 0.29 | 0.0016 | -1.999 | 7,835 | 159.80 | 162.00 | 1,849 | 12.4% | -0.71 | 0.0016 | -1.982 | |
| 35.80 | 36.80 | 18 | 262 | 12.3% | 0.28 | 0.0016 | -1.961 | 7,840 | 161.90 | 166.90 | 2 | 34 | 12.3% | -0.72 | 0.0016 | -1.944 |
| 34.20 | 35.10 | 3 | 51 | 12.3% | 0.27 | 0.0016 | -1.923 | 7,845 | 165.20 | 170.20 | 18 | 56 | 12.3% | -0.73 | 0.0016 | -1.905 |
| 32.90 | 33.30 | 207 | 806 | 12.2% | 0.26 | 0.0015 | -1.884 | 7,850 | 168.80 | 173.80 | 6 | 91 | 12.3% | -0.74 | 0.0015 | -1.865 |
| 31.10 | 32.00 | 15 | 30 | 12.2% | 0.26 | 0.0015 | -1.845 | 7,855 | 172.10 | 177.10 | 12.2% | -0.74 | 0.0015 | -1.825 | ||
| 29.60 | 30.60 | 78 | 89 | 12.1% | 0.25 | 0.0015 | -1.805 | 7,860 | 175.60 | 180.60 | 8 | 12.1% | -0.75 | 0.0015 | -1.784 | |
| 28.20 | 29.10 | 22 | 180 | 12.1% | 0.24 | 0.0015 | -1.765 | 7,865 | 179.20 | 184.20 | 213 | 12.1% | -0.76 | 0.0015 | -1.744 | |
| 26.80 | 27.80 | 35 | 458 | 12.0% | 0.23 | 0.0015 | -1.724 | 7,870 | 182.80 | 187.80 | 12.0% | -0.77 | 0.0015 | -1.702 | ||
| 25.80 | 26.20 | 103 | 721 | 12.0% | 0.22 | 0.0014 | -1.684 | 7,875 | 186.50 | 191.50 | 8 | 216 | 12.0% | -0.78 | 0.0014 | -1.661 |
| 24.20 | 25.10 | 9 | 162 | 11.9% | 0.22 | 0.0014 | -1.643 | 7,880 | 190.30 | 195.30 | 30 | 12.0% | -0.78 | 0.0014 | -1.619 | |
| 23.00 | 23.90 | 20 | 57 | 11.9% | 0.21 | 0.0014 | -1.601 | 7,885 | 194.00 | 199.00 | 1 | 29 | 11.9% | -0.79 | 0.0014 | -1.577 |
| 21.80 | 22.70 | 56 | 756 | 11.8% | 0.20 | 0.0014 | -1.560 | 7,890 | 197.80 | 202.80 | 1 | 22 | 11.9% | -0.80 | 0.0014 | -1.535 |
| 20.70 | 21.60 | 5 | 37 | 11.8% | 0.19 | 0.0013 | -1.519 | 7,895 | 201.60 | 206.60 | 23 | 11.8% | -0.81 | 0.0013 | -1.493 | |
| 19.90 | 20.30 | 511 | 1,466 | 11.8% | 0.19 | 0.0013 | -1.478 | 7,900 | 204.70 | 211.70 | 65 | 11.8% | -0.81 | 0.0013 | -1.451 | |
| 18.60 | 19.50 | 8 | 50 | 11.7% | 0.18 | 0.0013 | -1.436 | 7,905 | 208.50 | 215.80 | 1 | 11.8% | -0.82 | 0.0013 | -1.409 | |
| 17.60 | 18.50 | 97 | 721 | 11.7% | 0.17 | 0.0012 | -1.395 | 7,910 | 212.40 | 220.00 | 9 | 11.8% | -0.83 | 0.0012 | -1.368 | |
| 16.60 | 17.50 | 43 | 58 | 11.7% | 0.17 | 0.0012 | -1.354 | 7,915 | 216.30 | 224.00 | 11.7% | -0.83 | 0.0012 | -1.326 | ||
| 15.70 | 16.60 | 164 | 258 | 11.6% | 0.16 | 0.0012 | -1.314 | 7,920 | 220.30 | 228.30 | 11.7% | -0.84 | 0.0012 | -1.285 | ||
| 15.20 | 15.60 | 143 | 639 | 11.6% | 0.15 | 0.0012 | -1.274 | 7,925 | 224.30 | 232.30 | 7 | 11.6% | -0.85 | 0.0012 | -1.244 | |
| 14.30 | 14.80 | 65 | 139 | 11.6% | 0.15 | 0.0011 | -1.234 | 7,930 | 228.50 | 236.50 | 4 | 11.6% | -0.85 | 0.0011 | -1.203 | |
| 13.50 | 14.00 | 30 | 51 | 11.6% | 0.14 | 0.0011 | -1.194 | 7,935 | 232.70 | 240.70 | 11.6% | -0.86 | 0.0011 | -1.163 | ||
| 12.80 | 13.30 | 36 | 1,990 | 11.5% | 0.13 | 0.0011 | -1.155 | 7,940 | 236.90 | 244.90 | 11.6% | -0.87 | 0.0011 | -1.124 | ||
| 12.00 | 12.50 | 6 | 79 | 11.5% | 0.13 | 0.0010 | -1.117 | 7,945 | 241.30 | 249.30 | 11.6% | -0.87 | 0.0010 | -1.085 | ||
| 11.50 | 11.80 | 485 | 2,061 | 11.5% | 0.12 | 0.0010 | -1.079 | 7,950 | 245.40 | 253.40 | 100 | 11.5% | -0.88 | 0.0010 | -1.046 | |
| 10.70 | 11.20 | 8 | 31 | 11.4% | 0.12 | 0.0010 | -1.042 | 7,955 | 249.80 | 257.80 | 11.5% | -0.88 | 0.0010 | -1.008 | ||
| 10.10 | 10.60 | 51 | 659 | 11.4% | 0.11 | 0.0010 | -1.005 | 7,960 | 254.10 | 262.10 | 11.4% | -0.89 | 0.0010 | -0.971 | ||
| 9.50 | 10.00 | 5 | 13 | 11.4% | 0.11 | 0.0009 | -0.970 | 7,965 | 258.50 | 266.50 | 7 | 11.4% | -0.89 | 0.0009 | -0.934 | |
| 8.90 | 9.40 | 66 | 253 | 11.4% | 0.10 | 0.0009 | -0.935 | 7,970 | 263.00 | 271.00 | 2 | 11.4% | -0.90 | 0.0009 | -0.899 | |
| 8.50 | 8.80 | 263 | 761 | 11.3% | 0.10 | 0.0009 | -0.900 | 7,975 | 267.40 | 275.40 | 22 | 11.4% | -0.90 | 0.0009 | -0.864 | |
| 7.90 | 8.40 | 319 | 471 | 11.3% | 0.09 | 0.0008 | -0.867 | 7,980 | 271.90 | 279.90 | 1 | 11.4% | -0.91 | 0.0008 | -0.830 | |
| 7.00 | 7.50 | 577 | 574 | 11.3% | 0.08 | 0.0008 | -0.803 | 7,990 | 281.10 | 289.10 | 6 | 11.4% | -0.92 | 0.0008 | -0.764 | |
| 6.30 | 6.60 | 2,633 | 3,420 | 11.3% | 0.08 | 0.0007 | -0.742 | 8,000 | 292.70 | 295.40 | 2,100 | 2,511 | 11.3% | -0.92 | 0.0007 | -0.702 |
| 5.50 | 5.90 | 62 | 384 | 11.2% | 0.07 | 0.0007 | -0.685 | 8,010 | 299.50 | 307.50 | 11.3% | -0.93 | 0.0007 | -0.644 | ||
| 4.90 | 5.30 | 85 | 178 | 11.3% | 0.06 | 0.0006 | -0.632 | 8,020 | 308.80 | 316.80 | 1 | 11.3% | -0.94 | 0.0006 | -0.589 | |
| 4.60 | 5.00 | 362 | 765 | 11.2% | 0.06 | 0.0006 | -0.607 | 8,025 | 313.50 | 321.50 | 11.3% | -0.94 | 0.0006 | -0.563 | ||
| 4.30 | 4.70 | 9 | 727 | 11.2% | 0.06 | 0.0006 | -0.582 | 8,030 | 318.20 | 326.20 | 11.3% | -0.94 | 0.0006 | -0.538 | ||
| 3.80 | 4.20 | 51 | 165 | 11.2% | 0.05 | 0.0005 | -0.536 | 8,040 | 327.70 | 335.70 | 11.3% | -0.95 | 0.0005 | -0.491 | ||
| 3.40 | 3.70 | 195 | 1,530 | 11.2% | 0.05 | 0.0005 | -0.494 | 8,050 | 337.20 | 345.20 | 11.3% | -0.95 | 0.0005 | -0.447 | ||
| 3.00 | 3.40 | 26 | 570 | 11.3% | 0.04 | 0.0005 | -0.455 | 8,060 | 346.90 | 354.90 | 11.4% | -0.96 | 0.0005 | -0.407 | ||
| 2.65 | 3.00 | 10 | 95 | 11.3% | 0.04 | 0.0004 | -0.420 | 8,070 | 356.50 | 364.50 | 11.5% | -0.96 | 0.0004 | -0.370 | ||
| 2.50 | 2.80 | 93 | 592 | 11.3% | 0.04 | 0.0004 | -0.403 | 8,075 | 361.30 | 369.30 | 11.5% | -0.96 | 0.0004 | -0.353 | ||
| 2.35 | 2.65 | 13 | 122 | 11.3% | 0.03 | 0.0004 | -0.387 | 8,080 | 366.20 | 374.20 | 11.5% | -0.97 | 0.0004 | -0.336 | ||
| 2.10 | 2.40 | 18 | 366 | 11.3% | 0.03 | 0.0004 | -0.358 | 8,090 | 375.90 | 383.90 | 11.6% | -0.97 | 0.0004 | -0.305 | ||
| 1.90 | 2.15 | 310 | 1,220 | 11.4% | 0.03 | 0.0003 | -0.331 | 8,100 | 385.60 | 393.60 | 2 | 11.6% | -0.97 | 0.0003 | -0.277 | |
| 1.70 | 1.95 | 17 | 65 | 11.4% | 0.03 | 0.0003 | -0.306 | 8,110 | 395.40 | 403.40 | 11.7% | -0.97 | 0.0003 | -0.251 | ||
| 1.50 | 1.80 | 39 | 284 | 11.5% | 0.02 | 0.0003 | -0.284 | 8,120 | 405.20 | 413.20 | 11.7% | -0.98 | 0.0003 | -0.227 | ||
| 1.45 | 1.70 | 72 | 631 | 11.5% | 0.02 | 0.0003 | -0.274 | 8,125 | 410.00 | 418.00 | 11.7% | -0.98 | 0.0003 | -0.216 | ||
| 1.35 | 1.65 | 46 | 232 | 11.5% | 0.02 | 0.0003 | -0.264 | 8,130 | 415.00 | 423.00 | 1 | 11.8% | -0.98 | 0.0003 | -0.206 | |
| 1.25 | 1.50 | 40 | 41 | 11.6% | 0.02 | 0.0002 | -0.245 | 8,140 | 424.90 | 432.90 | 11.9% | -0.98 | 0.0002 | -0.186 | ||
| 1.15 | 1.35 | 125 | 1,604 | 11.7% | 0.02 | 0.0002 | -0.229 | 8,150 | 434.70 | 442.70 | 11.9% | -0.98 | 0.0002 | -0.168 | ||
| 1.00 | 1.25 | 6 | 1,037 | 11.7% | 0.02 | 0.0002 | -0.214 | 8,160 | 444.60 | 452.60 | 12.1% | -0.98 | 0.0002 | -0.152 | ||
| 0.9500 | 1.15 | 7 | 58 | 11.8% | 0.02 | 0.0002 | -0.200 | 8,170 | 454.50 | 462.50 | 12.2% | -0.98 | 0.0002 | -0.137 | ||
| 0.9000 | 1.15 | 738 | 826 | 11.9% | 0.01 | 0.0002 | -0.194 | 8,175 | 459.40 | 467.40 | 5 | 12.2% | -0.99 | 0.0002 | -0.130 | |
| 0.8500 | 1.10 | 4 | 12 | 11.9% | 0.01 | 0.0002 | -0.188 | 8,180 | 464.30 | 472.30 | 12.2% | -0.99 | 0.0002 | -0.123 | ||
| 0.8000 | 1.00 | 4 | 17 | 12.0% | 0.01 | 0.0002 | -0.176 | 8,190 | 474.30 | 482.30 | 12.4% | -0.99 | 0.0002 | -0.110 | ||
| 0.7500 | 0.9500 | 40 | 930 | 12.1% | 0.01 | 0.0001 | -0.166 | 8,200 | 484.20 | 492.20 | 5 | 12.6% | -0.99 | 0.0001 | -0.098 | |
| 0.6000 | 0.8000 | 9 | 492 | 12.3% | 0.01 | 0.0001 | -0.144 | 8,225 | 508.90 | 516.90 | 12.7% | -0.99 | 0.0001 | -0.073 | ||
| 0.5000 | 0.7000 | 28 | 391 | 12.6% | 0.01 | 0.0001 | -0.126 | 8,250 | 533.90 | 541.90 | 13.3% | -0.99 | 0.0001 | -0.051 | ||
| 0.4500 | 0.6000 | 5 | 173 | 12.9% | 0.01 | 0.0001 | -0.112 | 8,275 | 558.70 | 566.70 | 13.6% | -0.99 | 0.0001 | -0.034 | ||
| 0.4000 | 0.5500 | 11 | 285 | 13.2% | 0.01 | 0.0001 | -0.100 | 8,300 | 583.60 | 591.60 | 3 | 14.0% | -0.99 | 0.0001 | -0.019 | |
| 0.3500 | 0.5000 | 24 | 13.5% | 0.01 | 0.0001 | -0.090 | 8,325 | 608.50 | 616.50 | 14.4% | -0.99 | 0.0001 | -0.005 | |||
| 0.3000 | 0.4500 | 2 | 478 | 13.8% | 0.00 | 0.0001 | -0.083 | 8,350 | 633.40 | 641.40 | 14.8% | -0.99 | 0.0001 | 0.000 | ||
| 0.2500 | 0.4000 | 19 | 14.0% | 0.00 | 0.0000 | -0.076 | 8,375 | 658.30 | 666.30 | 15.2% | -1.00 | 0.0000 | 0.000 | |||
| 0.2500 | 0.3500 | 11 | 16.8K | 14.3% | 0.00 | 0.0000 | -0.070 | 8,400 | 683.20 | 691.20 | 2 | 15.6% | -1.00 | 0.0000 | 0.000 | |
| 0.2000 | 0.3500 | 14.7% | 0.00 | 0.0000 | -0.065 | 8,425 | 708.10 | 716.10 | 15.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0.2000 | 0.3000 | 401 | 15.0% | 0.00 | 0.0000 | -0.061 | 8,450 | 733.00 | 741.00 | 1 | 16.3% | -1.00 | 0.0000 | 0.000 | ||
| 0.1500 | 0.3000 | 15.2% | 0.00 | 0.0000 | -0.057 | 8,475 | 757.90 | 765.90 | 16.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0.1500 | 0.2500 | 1 | 3,429 | 15.5% | 0.00 | 0.0000 | -0.053 | 8,500 | 782.80 | 790.80 | 1 | 17.0% | -1.00 | 0.0000 | 0.000 | |
| 0.0500 | 0.2000 | 33 | 15.7% | 0.00 | 0.0000 | -0.048 | 8,550 | 832.70 | 840.70 | 18.0% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2000 | 204 | 16.4% | 0.00 | 0.0000 | -0.043 | 8,600 | 882.50 | 890.50 | 18.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 5 | 17.3% | 0.00 | 0.0000 | -0.035 | 8,700 | 982.30 | 990.30 | 20.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 19.7K | 19.2% | 0.00 | 0.0000 | -0.028 | 8,800 | 1,082 | 1,090 | 22.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 22 | 21.7% | 0.00 | 0.0000 | -0.020 | 9,000 | 1,282 | 1,290 | 25.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 3 | 24.5% | 0.00 | 0.0000 | -0.014 | 9,200 | 1,481 | 1,489 | 28.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 27.3% | 0.00 | 0.0000 | -0.010 | 9,400 | 1,680 | 1,688 | 32.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 29.9% | 0.00 | 0.0000 | -0.007 | 9,600 | 1,880 | 1,888 | 35.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 2 | 32.5% | 0.00 | 0.0000 | -0.005 | 9,800 | 2,080 | 2,088 | 38.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 35.0% | 0.00 | 0.0000 | -0.004 | 10,000 | 2,279 | 2,287 | 41.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 37.4% | 0.00 | 0.0000 | -0.003 | 10,200 | 2,479 | 2,487 | 44.8% | -1.00 | 0.0000 | 0.000 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 06, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット