SPY rantai opsi State Street SPDR S&P 500 ETF
Cboe delayed options data · per 06:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.7% (744.60–785.72) · ATM IV 12.0% · P/C open interest 3.27
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 378.50 | 383.03 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0200 | 9,205 | 73.9% | -0.00 | 0.0000 | -0.005 | ||||
| 373.50 | 378.04 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.3300 | 1,689 | 91.9% | -0.00 | 0.0000 | -0.005 | ||||
| 368.50 | 373.05 | 1.00 | 0.0000 | 0.000 | 395 | 0.0100 | 0.6600 | 3,633 | 97.6% | -0.00 | 0.0000 | -0.005 | ||||
| 363.50 | 368.03 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.6500 | 9,975 | 95.5% | -0.00 | 0.0000 | -0.006 | ||||
| 358.50 | 363.08 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.6500 | 9,862 | 93.9% | -0.00 | 0.0000 | -0.006 | ||||
| 353.50 | 358.07 | 1 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.6500 | 1,285 | 92.2% | -0.00 | 0.0000 | -0.006 | |||
| 348.50 | 353.08 | 73 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.6600 | 902 | 90.7% | -0.00 | 0.0000 | -0.006 | |||
| 343.50 | 348.09 | 16 | 58 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.6600 | 477 | 89.1% | -0.00 | 0.0000 | -0.006 | ||
| 338.50 | 343.09 | 22 | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.6600 | 3,338 | 87.5% | -0.00 | 0.0000 | -0.006 | |||
| 333.50 | 338.12 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.6600 | 456 | 85.9% | -0.00 | 0.0000 | -0.007 | ||||
| 328.50 | 333.12 | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.6600 | 150.7K | 84.3% | -0.00 | 0.0000 | -0.007 | ||||
| 323.50 | 328.14 | 3 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.6600 | 24 | 991 | 82.7% | -0.00 | 0.0000 | -0.007 | ||
| 318.50 | 323.14 | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.6700 | 604 | 81.3% | -0.00 | 0.0000 | -0.007 | ||||
| 313.50 | 318.15 | 1 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.6700 | 2 | 11.3K | 79.8% | -0.00 | 0.0000 | -0.007 | ||
| 308.50 | 313.16 | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.6700 | 157 | 78.3% | -0.00 | 0.0000 | -0.008 | ||||
| 303.93 | 307.98 | 1.00 | 0.0000 | 0.000 | 460 | 0.0200 | 0.2400 | 5 | 359 | 61.2% | -0.00 | 0.0000 | -0.008 | |||
| 298.81 | 302.99 | 1.00 | 0.0000 | 0.000 | 465 | 0.0300 | 0.6700 | 261 | 61.3% | -0.00 | 0.0000 | -0.008 | ||||
| 293.82 | 298.02 | 1.00 | 0.0000 | 0.000 | 470 | 0.0300 | 0.6800 | 1 | 1,820 | 60.1% | -0.00 | 0.0000 | -0.009 | |||
| 288.91 | 293.01 | 80 | 1.00 | 0.0000 | 0.000 | 475 | 0.0300 | 0.6800 | 1 | 1,701 | 58.9% | -0.00 | 0.0000 | -0.009 | ||
| 283.88 | 288.01 | 3 | 1.00 | 0.0000 | 0.000 | 480 | 0.0500 | 0.6800 | 1,473 | 65.0% | -0.00 | 0.0000 | -0.009 | |||
| 278.82 | 283.04 | 29 | 1.00 | 0.0000 | 0.000 | 485 | 0.0400 | 0.6900 | 685 | 57.5% | -0.00 | 0.0000 | -0.010 | |||
| 273.96 | 278.05 | 16 | 1.00 | 0.0000 | 0.000 | 490 | 0.0400 | 0.6900 | 1,309 | 55.3% | -0.00 | 0.0000 | -0.010 | |||
| 268.87 | 273.06 | 12 | 1.00 | 0.0000 | 0.000 | 495 | 0.0500 | 0.6900 | 43 | 896 | 56.0% | -0.00 | 0.0000 | -0.011 | ||
| 263.88 | 268.07 | 59 | 1.00 | 0.0000 | 0.000 | 500 | 0.0600 | 0.7000 | 63 | 3,143 | 55.1% | -0.00 | 0.0000 | -0.011 | ||
| 258.97 | 263.07 | 23 | 1.00 | 0.0000 | 0.000 | 505 | 0.0500 | 0.7000 | 752 | 53.9% | -0.00 | 0.0001 | -0.011 | |||
| 254.01 | 258.08 | 9 | 1.00 | 0.0000 | 0.000 | 510 | 0.0600 | 0.7100 | 611 | 53.1% | -0.00 | 0.0001 | -0.012 | |||
| 248.93 | 253.11 | 205 | 1.00 | 0.0000 | 0.000 | 515 | 0.0600 | 0.7100 | 914 | 52.3% | -0.00 | 0.0001 | -0.013 | |||
| 244.03 | 248.13 | 30 | 1.00 | 0.0000 | 0.000 | 520 | 0.0700 | 0.1100 | 1,374 | 50.8% | -0.00 | 0.0001 | -0.013 | |||
| 239.04 | 243.12 | 2 | 1.00 | 0.0000 | 0.000 | 525 | 0.0700 | 0.7200 | 1 | 911 | 50.5% | -0.00 | 0.0001 | -0.014 | ||
| 234.06 | 238.14 | 6 | 48 | 1.00 | 0.0000 | 0.000 | 530 | 0.0800 | 0.7300 | 2 | 982 | 49.6% | -0.00 | 0.0001 | -0.015 | |
| 229.20 | 233.16 | 46 | 1.00 | 0.0001 | 0.000 | 535 | 0.0500 | 0.7300 | 20 | 300.9K | 48.7% | -0.00 | 0.0001 | -0.016 | ||
| 224.00 | 228.17 | 49 | 1.00 | 0.0001 | 0.000 | 540 | 0.0900 | 0.7400 | 8 | 1,918 | 48.0% | -0.00 | 0.0001 | -0.016 | ||
| 219.00 | 223.19 | 4 | 1.00 | 0.0001 | 0.000 | 545 | 0.0900 | 0.7500 | 775 | 46.9% | -0.00 | 0.0001 | -0.017 | |||
| 214.00 | 218.18 | 27 | 1.00 | 0.0001 | 0.000 | 550 | 0.1000 | 0.7500 | 11 | 1,359 | 46.1% | -0.00 | 0.0001 | -0.018 | ||
| 209.11 | 213.20 | 6 | 1.00 | 0.0001 | 0.000 | 555 | 0.0900 | 0.1500 | 2 | 1,114 | 45.4% | -0.00 | 0.0001 | -0.019 | ||
| 204.01 | 208.21 | 18 | 1.00 | 0.0001 | 0.000 | 560 | 0.1100 | 0.3000 | 1,280 | 44.2% | -0.00 | 0.0001 | -0.020 | |||
| 199.11 | 203.21 | 6 | 1.00 | 0.0001 | 0.000 | 565 | 0.1200 | 0.7800 | 12 | 528 | 46.0% | -0.00 | 0.0001 | -0.021 | ||
| 194.20 | 198.24 | 70 | 1.00 | 0.0001 | 0.000 | 570 | 0.1300 | 0.3400 | 9 | 1,861 | 42.6% | -0.01 | 0.0002 | -0.023 | ||
| 189.07 | 193.26 | 357 | 1.00 | 0.0001 | 0.000 | 575 | 0.1400 | 0.8000 | 14 | 1,272 | 41.8% | -0.01 | 0.0002 | -0.024 | ||
| 184.10 | 188.30 | 17 | 1.00 | 0.0001 | 0.000 | 580 | 0.1500 | 0.8100 | 33 | 2,547 | 40.9% | -0.01 | 0.0002 | -0.025 | ||
| 179.19 | 183.34 | 9 | 733 | 1.00 | 0.0002 | 0.000 | 585 | 0.1600 | 0.2000 | 9 | 693 | 40.1% | -0.01 | 0.0002 | -0.026 | |
| 174.09 | 178.32 | 1 | 59 | 1.00 | 0.0002 | 0.000 | 590 | 0.1000 | 0.7000 | 10 | 7,615 | 39.3% | -0.01 | 0.0002 | -0.028 | |
| 170.11 | 174.33 | 2,034 | 0.99 | 0.0002 | 0.000 | 594 | 0.1800 | 0.7800 | 224 | 38.6% | -0.01 | 0.0003 | -0.029 | |||
| 169.20 | 173.35 | 403 | 0.99 | 0.0002 | 0.000 | 595 | 0.1600 | 0.8400 | 3 | 513 | 38.4% | -0.01 | 0.0003 | -0.029 | ||
| 168.11 | 172.35 | 2 | 0.99 | 0.0002 | 0.000 | 596 | 0.1900 | 0.8500 | 11 | 94 | 40.1% | -0.01 | 0.0003 | -0.030 | ||
| 167.22 | 171.34 | 8 | 0.99 | 0.0002 | 0.000 | 597 | 0.1900 | 0.7200 | 20.5K | 38.0% | -0.01 | 0.0003 | -0.030 | |||
| 166.23 | 170.36 | 1,275 | 0.99 | 0.0002 | 0.000 | 598 | 0.1900 | 0.7200 | 6,954 | 37.9% | -0.01 | 0.0003 | -0.030 | |||
| 165.12 | 169.35 | 1,699 | 0.99 | 0.0002 | -0.001 | 599 | 0.0200 | 0.4300 | 11 | 221 | 37.7% | -0.01 | 0.0003 | -0.030 | ||
| 164.23 | 168.37 | 2,435 | 0.99 | 0.0002 | -0.001 | 600 | 0.2000 | 0.2300 | 23 | 29.2K | 37.6% | -0.01 | 0.0003 | -0.031 | ||
| 163.23 | 167.38 | 729 | 0.99 | 0.0002 | -0.001 | 601 | 0.2000 | 0.8600 | 124 | 37.3% | -0.01 | 0.0003 | -0.031 | |||
| 162.16 | 166.36 | 53 | 0.99 | 0.0002 | -0.002 | 602 | 0.2000 | 0.8700 | 130 | 37.2% | -0.01 | 0.0003 | -0.031 | |||
| 161.23 | 165.38 | 62 | 0.99 | 0.0002 | -0.002 | 603 | 0.2100 | 0.8700 | 257 | 37.1% | -0.01 | 0.0003 | -0.032 | |||
| 160.14 | 164.37 | 34 | 0.99 | 0.0002 | -0.003 | 604 | 0.2100 | 0.8700 | 1 | 96 | 37.0% | -0.01 | 0.0003 | -0.032 | ||
| 159.19 | 163.39 | 4,883 | 0.99 | 0.0002 | -0.003 | 605 | 0.2100 | 0.8700 | 520 | 36.7% | -0.01 | 0.0003 | -0.032 | |||
| 158.27 | 162.38 | 1,672 | 0.99 | 0.0002 | -0.003 | 606 | 0.2200 | 0.8800 | 1 | 59 | 41.0% | -0.01 | 0.0003 | -0.033 | ||
| 157.20 | 161.40 | 12 | 0.99 | 0.0003 | -0.004 | 607 | 0.2200 | 0.8800 | 59 | 36.5% | -0.01 | 0.0003 | -0.033 | |||
| 156.15 | 160.41 | 158 | 0.99 | 0.0003 | -0.004 | 608 | 0.2200 | 0.8800 | 176 | 40.5% | -0.01 | 0.0003 | -0.033 | |||
| 155.26 | 159.43 | 62 | 0.99 | 0.0003 | -0.005 | 609 | 0.2200 | 0.8900 | 137 | 36.1% | -0.01 | 0.0003 | -0.034 | |||
| 154.20 | 158.42 | 956 | 0.99 | 0.0003 | -0.005 | 610 | 0.2300 | 0.8900 | 1 | 551 | 36.0% | -0.01 | 0.0004 | -0.034 | ||
| 153.27 | 157.40 | 891 | 0.99 | 0.0003 | -0.006 | 611 | 0.2300 | 0.8900 | 81 | 35.7% | -0.01 | 0.0004 | -0.034 | |||
| 152.17 | 156.43 | 86 | 0.99 | 0.0003 | -0.006 | 612 | 0.2300 | 0.4700 | 315 | 35.4% | -0.01 | 0.0004 | -0.035 | |||
| 151.27 | 155.41 | 55 | 0.99 | 0.0003 | -0.007 | 613 | 0.2400 | 0.9000 | 304 | 35.4% | -0.01 | 0.0004 | -0.035 | |||
| 150.24 | 154.45 | 9 | 0.99 | 0.0003 | -0.007 | 614 | 0.2400 | 0.9000 | 99 | 35.2% | -0.01 | 0.0004 | -0.035 | |||
| 149.28 | 153.43 | 671 | 0.99 | 0.0003 | -0.008 | 615 | 0.2400 | 0.4800 | 704 | 35.0% | -0.01 | 0.0004 | -0.036 | |||
| 148.18 | 152.46 | 198 | 0.99 | 0.0003 | -0.008 | 616 | 0.2500 | 0.9100 | 204 | 34.9% | -0.01 | 0.0004 | -0.036 | |||
| 147.17 | 151.44 | 89 | 0.99 | 0.0003 | -0.009 | 617 | 0.2500 | 0.9200 | 1 | 347 | 34.7% | -0.01 | 0.0004 | -0.037 | ||
| 146.21 | 150.43 | 214 | 0.99 | 0.0003 | -0.009 | 618 | 0.2600 | 0.9200 | 107 | 34.5% | -0.01 | 0.0004 | -0.037 | |||
| 145.25 | 149.46 | 66 | 0.99 | 0.0003 | -0.010 | 619 | 0.2600 | 0.9200 | 997 | 34.4% | -0.01 | 0.0004 | -0.037 | |||
| 144.30 | 148.46 | 1,289 | 0.99 | 0.0003 | -0.010 | 620 | 0.2600 | 0.9300 | 5 | 3,214 | 34.2% | -0.01 | 0.0004 | -0.038 | ||
| 143.20 | 147.47 | 32 | 0.99 | 0.0004 | -0.011 | 621 | 0.2700 | 0.9300 | 6 | 258 | 34.1% | -0.01 | 0.0004 | -0.038 | ||
| 142.30 | 146.45 | 8 | 0.99 | 0.0004 | -0.011 | 622 | 0.2500 | 0.3300 | 246 | 33.9% | -0.01 | 0.0004 | -0.038 | |||
| 141.21 | 145.48 | 34 | 0.99 | 0.0004 | -0.012 | 623 | 0.2700 | 0.4400 | 1 | 168 | 33.7% | -0.01 | 0.0004 | -0.039 | ||
| 140.31 | 144.48 | 3 | 25.7% | 0.99 | 0.0004 | -0.012 | 624 | 0.1100 | 0.5200 | 70 | 162 | 33.6% | -0.01 | 0.0005 | -0.039 | |
| 139.24 | 143.49 | 261 | 0.99 | 0.0004 | -0.013 | 625 | 0.0500 | 0.5200 | 7 | 2,788 | 33.3% | -0.01 | 0.0005 | -0.040 | ||
| 138.23 | 142.49 | 240 | 0.99 | 0.0004 | -0.013 | 626 | 0.2900 | 0.9500 | 508 | 33.3% | -0.01 | 0.0005 | -0.040 | |||
| 137.25 | 141.51 | 122 | 0.99 | 0.0004 | -0.014 | 627 | 0.1200 | 0.5300 | 525 | 33.0% | -0.01 | 0.0005 | -0.040 | |||
| 136.33 | 140.51 | 16 | 27.4% | 0.99 | 0.0004 | -0.014 | 628 | 0.3000 | 0.9600 | 169 | 32.9% | -0.01 | 0.0005 | -0.041 | ||
| 135.24 | 139.51 | 215 | 0.99 | 0.0004 | -0.015 | 629 | 0.3000 | 0.9700 | 329 | 32.7% | -0.01 | 0.0005 | -0.041 | |||
| 134.34 | 138.54 | 821 | 28.1% | 0.99 | 0.0004 | -0.015 | 630 | 0.2600 | 0.8400 | 1 | 3,820 | 32.5% | -0.01 | 0.0005 | -0.042 | |
| 133.25 | 137.52 | 794 | 0.99 | 0.0004 | -0.016 | 631 | 0.3100 | 0.9700 | 1 | 146 | 32.4% | -0.01 | 0.0005 | -0.042 | ||
| 132.25 | 136.53 | 149 | 0.99 | 0.0004 | -0.016 | 632 | 0.3100 | 0.9800 | 1 | 228 | 32.2% | -0.01 | 0.0005 | -0.043 | ||
| 131.24 | 135.53 | 342 | 0.99 | 0.0004 | -0.017 | 633 | 0.3200 | 0.9800 | 477 | 32.1% | -0.01 | 0.0006 | -0.043 | |||
| 130.29 | 134.51 | 129 | 0.99 | 0.0005 | -0.018 | 634 | 0.3200 | 0.9900 | 3 | 238 | 31.9% | -0.01 | 0.0006 | -0.043 | ||
| 129.27 | 133.57 | 901 | 24.7% | 0.99 | 0.0005 | -0.018 | 635 | 0.3300 | 0.8600 | 21 | 150.7K | 31.7% | -0.02 | 0.0006 | -0.044 | |
| 128.37 | 132.56 | 124 | 27.6% | 0.99 | 0.0005 | -0.019 | 636 | 0.3300 | 1.00 | 136 | 31.5% | -0.02 | 0.0006 | -0.044 | ||
| 127.38 | 131.56 | 221 | 27.6% | 0.99 | 0.0005 | -0.019 | 637 | 0.0500 | 1.01 | 493 | 31.4% | -0.02 | 0.0006 | -0.045 | ||
| 126.28 | 130.57 | 284 | 24.1% | 0.99 | 0.0005 | -0.020 | 638 | 0.3400 | 0.5900 | 32 | 31.2% | -0.02 | 0.0006 | -0.045 | ||
| 125.44 | 129.57 | 567 | 28.2% | 0.99 | 0.0005 | -0.020 | 639 | 0.3500 | 1.02 | 117 | 31.0% | -0.02 | 0.0006 | -0.046 | ||
| 124.45 | 128.61 | 3 | 1,022 | 28.7% | 0.99 | 0.0005 | -0.021 | 640 | 0.3600 | 1.02 | 2 | 3,240 | 30.9% | -0.02 | 0.0006 | -0.046 |
| 123.30 | 127.61 | 341 | 25.6% | 0.99 | 0.0005 | -0.022 | 641 | 0.3600 | 1.03 | 216 | 30.7% | -0.02 | 0.0006 | -0.046 | ||
| 122.31 | 126.59 | 301 | 25.0% | 0.99 | 0.0006 | -0.022 | 642 | 0.2000 | 0.6000 | 81 | 30.6% | -0.02 | 0.0007 | -0.047 | ||
| 121.46 | 125.63 | 144 | 28.3% | 0.99 | 0.0006 | -0.023 | 643 | 0.3700 | 1.04 | 4 | 231 | 30.4% | -0.02 | 0.0007 | -0.047 | |
| 120.32 | 124.63 | 214 | 25.8% | 0.99 | 0.0006 | -0.024 | 644 | 0.3800 | 1.05 | 2 | 88 | 33.0% | -0.02 | 0.0007 | -0.048 | |
| 119.32 | 123.61 | 50 | 596 | 25.0% | 0.99 | 0.0006 | -0.024 | 645 | 0.2200 | 0.6300 | 636 | 30.2% | -0.02 | 0.0007 | -0.048 | |
| 118.33 | 122.64 | 26 | 25.6% | 0.99 | 0.0006 | -0.025 | 646 | 0.3700 | 0.6300 | 458 | 30.7% | -0.02 | 0.0007 | -0.049 | ||
| 117.33 | 121.65 | 204 | 25.6% | 0.99 | 0.0006 | -0.025 | 647 | 0.4000 | 1.07 | 1 | 291 | 29.7% | -0.02 | 0.0007 | -0.049 | |
| 116.50 | 120.64 | 4 | 27.5% | 0.99 | 0.0006 | -0.026 | 648 | 0.4000 | 1.07 | 492 | 29.5% | -0.02 | 0.0007 | -0.050 | ||
| 115.51 | 119.64 | 23 | 27.4% | 0.99 | 0.0006 | -0.027 | 649 | 0.4100 | 1.08 | 2 | 199 | 29.4% | -0.02 | 0.0008 | -0.050 | |
| 114.35 | 118.67 | 1 | 1,406 | 25.4% | 0.99 | 0.0007 | -0.027 | 650 | 0.2000 | 0.4500 | 83 | 3,947 | 29.1% | -0.02 | 0.0008 | -0.051 |
| 113.36 | 117.65 | 109 | 25.0% | 0.99 | 0.0007 | -0.028 | 651 | 0.2600 | 0.6700 | 433 | 29.0% | -0.02 | 0.0008 | -0.051 | ||
| 112.37 | 116.69 | 18 | 25.5% | 0.98 | 0.0007 | -0.029 | 652 | 0.2500 | 1.10 | 221 | 28.9% | -0.02 | 0.0008 | -0.052 | ||
| 111.37 | 115.69 | 27 | 25.3% | 0.98 | 0.0007 | -0.029 | 653 | 0.2500 | 1.11 | 131 | 28.6% | -0.02 | 0.0008 | -0.052 | ||
| 110.54 | 114.70 | 17 | 27.0% | 0.98 | 0.0007 | -0.030 | 654 | 0.4400 | 1.12 | 2 | 35 | 28.5% | -0.02 | 0.0008 | -0.053 | |
| 109.47 | 113.70 | 2 | 229 | 26.0% | 0.98 | 0.0008 | -0.031 | 655 | 0.2900 | 0.7000 | 10 | 582 | 28.4% | -0.02 | 0.0009 | -0.054 |
| 108.39 | 112.72 | 53 | 25.1% | 0.98 | 0.0008 | -0.032 | 656 | 0.4600 | 1.13 | 196 | 28.3% | -0.02 | 0.0009 | -0.054 | ||
| 107.49 | 111.72 | 10 | 25.9% | 0.98 | 0.0008 | -0.032 | 657 | 0.4400 | 1.14 | 735 | 27.9% | -0.02 | 0.0009 | -0.055 | ||
| 106.50 | 110.73 | 22 | 25.9% | 0.98 | 0.0008 | -0.033 | 658 | 0.4700 | 0.7200 | 2 | 1,215 | 27.9% | -0.02 | 0.0009 | -0.055 | |
| 105.42 | 109.74 | 49 | 24.9% | 0.98 | 0.0008 | -0.034 | 659 | 0.4500 | 1.16 | 733 | 27.6% | -0.02 | 0.0010 | -0.056 | ||
| 104.50 | 108.75 | 10 | 549 | 25.5% | 0.98 | 0.0008 | -0.035 | 660 | 0.4900 | 0.6200 | 6 | 2,725 | 27.6% | -0.02 | 0.0010 | -0.057 |
| 103.50 | 107.76 | 15 | 25.4% | 0.98 | 0.0009 | -0.035 | 661 | 0.5000 | 1.17 | 442 | 27.4% | -0.02 | 0.0010 | -0.057 | ||
| 102.56 | 106.75 | 15 | 25.5% | 0.98 | 0.0009 | -0.036 | 662 | 0.0100 | 0.7700 | 192 | 27.2% | -0.03 | 0.0010 | -0.058 | ||
| 101.50 | 105.77 | 10 | 120 | 24.9% | 0.98 | 0.0009 | -0.037 | 663 | 0.4800 | 1.19 | 298 | 27.1% | -0.03 | 0.0010 | -0.058 | |
| 100.80 | 104.78 | 241 | 26.7% | 0.98 | 0.0009 | -0.038 | 664 | 0.4900 | 1.20 | 938 | 26.9% | -0.03 | 0.0011 | -0.059 | ||
| 99.75 | 103.79 | 188 | 26.2% | 0.98 | 0.0010 | -0.038 | 665 | 0.0100 | 1.21 | 5 | 1,031 | 26.7% | -0.03 | 0.0011 | -0.060 | |
| 98.57 | 102.80 | 66 | 24.9% | 0.98 | 0.0010 | -0.039 | 666 | 0.0100 | 0.7900 | 1 | 252 | 26.6% | -0.03 | 0.0011 | -0.060 | |
| 97.50 | 101.82 | 97 | 24.3% | 0.98 | 0.0010 | -0.040 | 667 | 0.5600 | 1.81 | 306 | 26.3% | -0.03 | 0.0011 | -0.061 | ||
| 96.50 | 100.82 | 125 | 24.1% | 0.98 | 0.0010 | -0.041 | 668 | 0.4000 | 0.8100 | 2 | 309 | 25.6% | -0.03 | 0.0012 | -0.062 | |
| 95.80 | 99.84 | 282 | 25.8% | 0.98 | 0.0011 | -0.042 | 669 | 0.5500 | 0.8200 | 1 | 545 | 26.6% | -0.03 | 0.0012 | -0.062 | |
| 94.62 | 98.86 | 2,714 | 24.6% | 0.98 | 0.0011 | -0.043 | 670 | 0.6000 | 1.27 | 33 | 3,405 | 26.0% | -0.03 | 0.0012 | -0.063 | |
| 93.80 | 97.87 | 144 | 25.4% | 0.98 | 0.0011 | -0.044 | 671 | 0.0100 | 1.85 | 261 | 25.8% | -0.03 | 0.0012 | -0.064 | ||
| 92.80 | 96.87 | 36 | 25.1% | 0.98 | 0.0011 | -0.045 | 672 | 0.0100 | 1.87 | 435 | 25.6% | -0.03 | 0.0013 | -0.065 | ||
| 91.80 | 95.88 | 33 | 24.9% | 0.98 | 0.0012 | -0.046 | 673 | 0.3500 | 1.88 | 1,723 | 25.4% | -0.03 | 0.0013 | -0.065 | ||
| 90.55 | 94.91 | 83 | 23.5% | 0.98 | 0.0012 | -0.046 | 674 | 0.6300 | 1.89 | 5 | 611 | 25.2% | -0.03 | 0.0013 | -0.066 | |
| 89.67 | 93.92 | 1 | 428 | 24.0% | 0.97 | 0.0012 | -0.048 | 675 | 0.0300 | 1.01 | 4 | 9,702 | 25.1% | -0.03 | 0.0014 | -0.067 |
| 88.57 | 92.92 | 1 | 42 | 23.2% | 0.97 | 0.0013 | -0.049 | 676 | 0.0100 | 1.92 | 1,146 | 24.9% | -0.03 | 0.0014 | -0.068 | |
| 87.70 | 91.94 | 274 | 23.7% | 0.97 | 0.0013 | -0.050 | 677 | 0.4700 | 0.9200 | 1 | 1,163 | 24.8% | -0.03 | 0.0014 | -0.069 | |
| 86.60 | 90.96 | 29 | 23.1% | 0.97 | 0.0013 | -0.051 | 678 | 0.6800 | 1.95 | 473 | 24.6% | -0.04 | 0.0015 | -0.069 | ||
| 85.66 | 89.98 | 89 | 23.2% | 0.97 | 0.0014 | -0.052 | 679 | 0.7000 | 1.96 | 20 | 739 | 24.5% | -0.04 | 0.0015 | -0.070 | |
| 84.62 | 88.96 | 1,387 | 22.7% | 0.97 | 0.0014 | -0.053 | 680 | 0.7100 | 1.40 | 110 | 10.8K | 24.3% | -0.04 | 0.0016 | -0.071 | |
| 83.63 | 87.99 | 41 | 22.6% | 0.97 | 0.0014 | -0.054 | 681 | 0.0100 | 0.9800 | 3 | 660 | 24.1% | -0.04 | 0.0016 | -0.072 | |
| 82.64 | 86.97 | 141 | 22.3% | 0.97 | 0.0015 | -0.055 | 682 | 0.0100 | 2.01 | 6 | 1,030 | 23.9% | -0.04 | 0.0016 | -0.073 | |
| 81.66 | 86.00 | 155 | 22.3% | 0.97 | 0.0015 | -0.056 | 683 | 0.7500 | 2.03 | 320 | 23.8% | -0.04 | 0.0017 | -0.074 | ||
| 80.67 | 85.05 | 59 | 22.3% | 0.97 | 0.0016 | -0.057 | 684 | 0.3500 | 2.05 | 5 | 446 | 23.6% | -0.04 | 0.0017 | -0.075 | |
| 79.82 | 84.02 | 576 | 22.5% | 0.97 | 0.0016 | -0.058 | 685 | 0.0100 | 1.83 | 8 | 2,011 | 23.5% | -0.04 | 0.0018 | -0.076 | |
| 78.70 | 83.04 | 104 | 21.9% | 0.97 | 0.0017 | -0.059 | 686 | 0.8000 | 2.18 | 1 | 224 | 23.3% | -0.04 | 0.0018 | -0.077 | |
| 77.71 | 82.05 | 194 | 21.7% | 0.97 | 0.0017 | -0.061 | 687 | 0.8200 | 2.20 | 3 | 1,670 | 23.1% | -0.04 | 0.0019 | -0.078 | |
| 76.73 | 81.07 | 84 | 21.6% | 0.96 | 0.0018 | -0.062 | 688 | 0.8400 | 1.95 | 377 | 23.0% | -0.04 | 0.0019 | -0.079 | ||
| 75.84 | 80.09 | 169 | 21.9% | 0.96 | 0.0018 | -0.063 | 689 | 0.8600 | 2.25 | 2 | 703 | 22.8% | -0.05 | 0.0020 | -0.080 | |
| 74.76 | 79.16 | 31 | 722 | 21.6% | 0.96 | 0.0019 | -0.065 | 690 | 0.2500 | 1.10 | 140 | 7,165 | 22.7% | -0.05 | 0.0020 | -0.081 |
| 73.79 | 78.04 | 309 | 21.0% | 0.96 | 0.0019 | -0.066 | 691 | 0.8900 | 2.29 | 2,002 | 22.5% | -0.05 | 0.0021 | -0.082 | ||
| 72.80 | 77.11 | 10 | 21.0% | 0.96 | 0.0020 | -0.067 | 692 | 0.9100 | 2.32 | 317 | 22.1% | -0.05 | 0.0021 | -0.083 | ||
| 71.65 | 76.12 | 20.2% | 0.96 | 0.0020 | -0.069 | 693 | 0.9400 | 2.34 | 125 | 22.2% | -0.05 | 0.0022 | -0.084 | |||
| 70.85 | 75.14 | 6 | 20.8% | 0.96 | 0.0021 | -0.070 | 694 | 0.0100 | 2.37 | 2 | 336 | 22.1% | -0.05 | 0.0022 | -0.085 | |
| 69.86 | 74.25 | 1 | 744 | 20.9% | 0.96 | 0.0022 | -0.071 | 695 | 0.8000 | 1.70 | 159 | 4,186 | 21.9% | -0.05 | 0.0023 | -0.087 |
| 68.88 | 73.16 | 1 | 6 | 20.4% | 0.96 | 0.0022 | -0.073 | 696 | 1.00 | 2.42 | 10 | 321 | 21.7% | -0.05 | 0.0024 | -0.088 |
| 68.42 | 72.18 | 21.8% | 0.95 | 0.0023 | -0.074 | 697 | 1.03 | 1.75 | 3 | 3,655 | 21.6% | -0.06 | 0.0024 | -0.089 | ||
| 67.41 | 71.18 | 21 | 21.5% | 0.95 | 0.0024 | -0.076 | 698 | 0.6400 | 2.48 | 8 | 376 | 21.4% | -0.06 | 0.0025 | -0.090 | |
| 66.43 | 70.20 | 5 | 21.3% | 0.95 | 0.0024 | -0.077 | 699 | 0.9900 | 1.81 | 3 | 4,273 | 21.3% | -0.06 | 0.0026 | -0.092 | |
| 65.45 | 69.28 | 40 | 1,933 | 21.3% | 0.95 | 0.0025 | -0.079 | 700 | 1.10 | 1.18 | 3,799 | 17.7K | 21.1% | -0.06 | 0.0027 | -0.093 |
| 64.48 | 68.30 | 1 | 3 | 21.1% | 0.95 | 0.0026 | -0.081 | 701 | 0.9800 | 2.58 | 452 | 20.9% | -0.06 | 0.0027 | -0.094 | |
| 63.50 | 67.27 | 48 | 20.8% | 0.95 | 0.0027 | -0.082 | 702 | 0.8700 | 1.33 | 101 | 873 | 20.8% | -0.06 | 0.0028 | -0.096 | |
| 62.53 | 66.30 | 1 | 3 | 20.7% | 0.95 | 0.0028 | -0.084 | 703 | 0.9500 | 1.53 | 1 | 504 | 20.6% | -0.07 | 0.0029 | -0.097 |
| 61.56 | 65.36 | 12 | 20.6% | 0.94 | 0.0028 | -0.086 | 704 | 0.9800 | 1.56 | 81 | 349 | 20.5% | -0.07 | 0.0030 | -0.099 | |
| 60.59 | 64.36 | 1 | 967 | 20.3% | 0.94 | 0.0029 | -0.087 | 705 | 1.25 | 2.00 | 23 | 6,643 | 20.3% | -0.07 | 0.0031 | -0.100 |
| 59.61 | 63.38 | 8 | 20.2% | 0.94 | 0.0030 | -0.089 | 706 | 1.04 | 1.64 | 12 | 672 | 20.2% | -0.07 | 0.0032 | -0.102 | |
| 58.64 | 62.42 | 12 | 20.0% | 0.94 | 0.0031 | -0.091 | 707 | 0.6800 | 2.07 | 6 | 20.6K | 20.0% | -0.07 | 0.0032 | -0.103 | |
| 57.67 | 61.46 | 1 | 11 | 19.9% | 0.94 | 0.0032 | -0.093 | 708 | 1.11 | 1.72 | 8 | 735 | 19.4% | -0.07 | 0.0034 | -0.104 |
| 56.71 | 60.49 | 4 | 19.8% | 0.93 | 0.0033 | -0.095 | 709 | 1.14 | 1.76 | 17 | 1,154 | 19.7% | -0.08 | 0.0034 | -0.106 | |
| 55.74 | 59.53 | 1 | 947 | 19.6% | 0.93 | 0.0034 | -0.097 | 710 | 0.7900 | 2.19 | 1,648 | 7,660 | 18.5% | -0.08 | 0.0036 | -0.108 |
| 54.78 | 58.56 | 1 | 19 | 19.4% | 0.93 | 0.0036 | -0.098 | 711 | 1.22 | 1.85 | 619 | 19.5% | -0.08 | 0.0037 | -0.109 | |
| 53.82 | 57.60 | 5 | 19.3% | 0.93 | 0.0037 | -0.100 | 712 | 1.26 | 1.90 | 11 | 953 | 19.3% | -0.08 | 0.0038 | -0.111 | |
| 52.86 | 56.64 | 17 | 19.2% | 0.93 | 0.0038 | -0.102 | 713 | 1.30 | 1.95 | 28 | 909 | 19.1% | -0.09 | 0.0039 | -0.113 | |
| 51.90 | 55.69 | 4 | 19.0% | 0.92 | 0.0039 | -0.104 | 714 | 1.34 | 2.00 | 708 | 19.0% | -0.09 | 0.0040 | -0.114 | ||
| 50.94 | 54.73 | 1 | 2,038 | 18.9% | 0.92 | 0.0040 | -0.107 | 715 | 1.43 | 2.44 | 665 | 3,795 | 18.5% | -0.09 | 0.0041 | -0.116 |
| 49.98 | 53.78 | 34 | 60 | 18.7% | 0.92 | 0.0042 | -0.109 | 716 | 1.43 | 2.10 | 37 | 307 | 18.7% | -0.09 | 0.0043 | -0.118 |
| 49.45 | 52.82 | 31 | 15 | 19.2% | 0.91 | 0.0043 | -0.111 | 717 | 1.48 | 2.16 | 30 | 284 | 18.6% | -0.10 | 0.0044 | -0.120 |
| 48.08 | 51.88 | 562 | 227 | 18.4% | 0.91 | 0.0044 | -0.113 | 718 | 1.53 | 2.22 | 70 | 388 | 18.4% | -0.10 | 0.0045 | -0.122 |
| 47.13 | 50.99 | 10 | 43 | 18.4% | 0.91 | 0.0046 | -0.115 | 719 | 1.58 | 2.28 | 5 | 830 | 17.9% | -0.10 | 0.0047 | -0.123 |
| 46.18 | 49.97 | 70 | 1,764 | 18.1% | 0.91 | 0.0047 | -0.117 | 720 | 1.88 | 2.22 | 334 | 11.2K | 18.3% | -0.11 | 0.0048 | -0.125 |
| 45.23 | 49.02 | 804 | 330 | 18.0% | 0.90 | 0.0049 | -0.119 | 721 | 1.77 | 2.31 | 4 | 462 | 18.0% | -0.11 | 0.0050 | -0.127 |
| 44.29 | 48.08 | 240 | 57 | 17.8% | 0.90 | 0.0051 | -0.122 | 722 | 1.83 | 2.37 | 127 | 284 | 17.8% | -0.11 | 0.0051 | -0.129 |
| 43.35 | 47.15 | 210 | 150 | 17.7% | 0.90 | 0.0052 | -0.124 | 723 | 1.89 | 2.44 | 206 | 165 | 17.7% | -0.12 | 0.0053 | -0.131 |
| 42.41 | 46.21 | 13 | 56 | 17.6% | 0.89 | 0.0054 | -0.127 | 724 | 1.97 | 2.50 | 10 | 527 | 17.6% | -0.12 | 0.0054 | -0.133 |
| 41.47 | 45.25 | 79 | 1,842 | 17.4% | 0.89 | 0.0056 | -0.129 | 725 | 1.73 | 2.58 | 271 | 19.3K | 17.1% | -0.13 | 0.0056 | -0.135 |
| 40.54 | 44.32 | 686 | 178 | 17.3% | 0.88 | 0.0058 | -0.131 | 726 | 2.11 | 2.66 | 9 | 615 | 17.3% | -0.13 | 0.0058 | -0.137 |
| 39.61 | 43.39 | 411 | 117 | 17.1% | 0.88 | 0.0060 | -0.134 | 727 | 2.08 | 2.74 | 128 | 1,063 | 17.0% | -0.13 | 0.0060 | -0.139 |
| 38.68 | 42.47 | 4 | 363 | 17.0% | 0.88 | 0.0061 | -0.136 | 728 | 2.26 | 2.82 | 108 | 428 | 17.0% | -0.14 | 0.0062 | -0.141 |
| 37.76 | 41.55 | 200 | 16.8% | 0.87 | 0.0063 | -0.138 | 729 | 2.23 | 2.91 | 9 | 1,545 | 16.9% | -0.14 | 0.0063 | -0.143 | |
| 36.84 | 40.63 | 217 | 5,710 | 16.7% | 0.87 | 0.0065 | -0.141 | 730 | 2.43 | 2.90 | 10.0K | 27.9K | 16.6% | -0.15 | 0.0065 | -0.145 |
| 35.92 | 39.71 | 302 | 299 | 16.5% | 0.86 | 0.0068 | -0.143 | 731 | 2.51 | 3.10 | 111 | 922 | 16.6% | -0.15 | 0.0068 | -0.147 |
| 36.12 | 37.44 | 515 | 564 | 16.1% | 0.86 | 0.0070 | -0.146 | 732 | 2.60 | 3.21 | 11 | 1,262 | 16.4% | -0.16 | 0.0070 | -0.150 |
| 34.10 | 37.90 | 7 | 183 | 16.3% | 0.85 | 0.0072 | -0.148 | 733 | 2.64 | 3.31 | 147 | 653 | 16.3% | -0.16 | 0.0072 | -0.152 |
| 33.19 | 37.01 | 4 | 96 | 16.2% | 0.84 | 0.0074 | -0.151 | 734 | 2.80 | 3.42 | 9 | 1,396 | 16.2% | -0.17 | 0.0074 | -0.154 |
| 32.29 | 36.11 | 219 | 870 | 16.0% | 0.84 | 0.0077 | -0.153 | 735 | 2.83 | 3.53 | 91 | 7,279 | 16.0% | -0.17 | 0.0076 | -0.156 |
| 31.39 | 35.17 | 26 | 238 | 15.8% | 0.83 | 0.0079 | -0.155 | 736 | 2.33 | 4.49 | 27 | 528 | 15.9% | -0.18 | 0.0079 | -0.158 |
| 30.50 | 34.29 | 227 | 98 | 15.7% | 0.83 | 0.0082 | -0.158 | 737 | 3.10 | 3.79 | 82 | 718 | 15.8% | -0.19 | 0.0081 | -0.160 |
| 29.62 | 33.39 | 10 | 203 | 15.6% | 0.82 | 0.0084 | -0.160 | 738 | 2.76 | 3.92 | 98 | 498 | 15.6% | -0.19 | 0.0083 | -0.162 |
| 28.80 | 32.28 | 4 | 125 | 15.3% | 0.81 | 0.0087 | -0.163 | 739 | 3.36 | 4.03 | 59 | 598 | 15.5% | -0.20 | 0.0086 | -0.164 |
| 27.95 | 31.42 | 6 | 1,989 | 15.2% | 0.81 | 0.0089 | -0.165 | 740 | 3.49 | 4.67 | 878 | 20.0K | 15.3% | -0.21 | 0.0088 | -0.166 |
| 26.99 | 30.59 | 6 | 64 | 15.0% | 0.80 | 0.0092 | -0.167 | 741 | 3.14 | 4.81 | 41 | 624 | 15.2% | -0.21 | 0.0091 | -0.169 |
| 26.12 | 29.76 | 370 | 224 | 14.9% | 0.79 | 0.0095 | -0.170 | 742 | 3.76 | 4.47 | 87 | 533 | 15.1% | -0.22 | 0.0094 | -0.171 |
| 25.26 | 28.93 | 204 | 263 | 14.8% | 0.78 | 0.0098 | -0.172 | 743 | 3.43 | 5.34 | 36 | 1,546 | 14.9% | -0.23 | 0.0097 | -0.172 |
| 24.57 | 28.10 | 2 | 221 | 13.8% | 0.78 | 0.0101 | -0.174 | 744 | 3.34 | 5.28 | 128 | 422 | 14.8% | -0.24 | 0.0099 | -0.174 |
| 23.57 | 26.08 | 22 | 4,126 | 14.5% | 0.77 | 0.0104 | -0.176 | 745 | 3.73 | 5.25 | 146 | 3,224 | 14.7% | -0.25 | 0.0102 | -0.176 |
| 23.91 | 25.24 | 2 | 233 | 14.4% | 0.76 | 0.0106 | -0.178 | 746 | 3.90 | 5.16 | 132 | 1,263 | 14.5% | -0.26 | 0.0105 | -0.178 |
| 23.11 | 24.38 | 48 | 267 | 14.3% | 0.75 | 0.0110 | -0.180 | 747 | 3.64 | 5.82 | 209 | 1,208 | 14.2% | -0.26 | 0.0108 | -0.180 |
| 22.30 | 23.56 | 2 | 243 | 14.1% | 0.74 | 0.0113 | -0.181 | 748 | 4.21 | 5.54 | 78 | 1,057 | 14.3% | -0.27 | 0.0111 | -0.181 |
| 21.49 | 22.74 | 2 | 184 | 14.0% | 0.73 | 0.0116 | -0.183 | 749 | 5.08 | 6.24 | 104 | 964 | 14.3% | -0.28 | 0.0114 | -0.183 |
| 20.69 | 21.93 | 32 | 4,295 | 13.9% | 0.72 | 0.0119 | -0.185 | 750 | 5.40 | 5.95 | 4,344 | 12.0K | 14.2% | -0.29 | 0.0117 | -0.184 |
| 19.88 | 21.15 | 12 | 498 | 13.8% | 0.71 | 0.0122 | -0.186 | 751 | 5.48 | 6.17 | 43 | 672 | 14.0% | -0.30 | 0.0120 | -0.185 |
| 17.86 | 21.65 | 29 | 476 | 13.6% | 0.70 | 0.0125 | -0.187 | 752 | 4.82 | 7.11 | 94 | 1,006 | 14.0% | -0.32 | 0.0123 | -0.187 |
| 18.45 | 20.97 | 4 | 365 | 14.4% | 0.69 | 0.0128 | -0.189 | 753 | 5.29 | 7.35 | 144 | 972 | 13.6% | -0.33 | 0.0126 | -0.188 |
| 17.10 | 19.55 | 50 | 400 | 13.6% | 0.68 | 0.0131 | -0.190 | 754 | 6.33 | 6.48 | 188 | 16.4K | 13.4% | -0.34 | 0.0130 | -0.189 |
| 16.85 | 18.02 | 14 | 3,447 | 13.2% | 0.67 | 0.0134 | -0.190 | 755 | 6.23 | 7.62 | 590 | 5,176 | 13.3% | -0.35 | 0.0133 | -0.189 |
| 15.33 | 17.77 | 2 | 1,023 | 13.1% | 0.65 | 0.0137 | -0.191 | 756 | 6.02 | 7.94 | 65 | 1,851 | 13.2% | -0.36 | 0.0136 | -0.190 |
| 15.39 | 17.32 | 1 | 296 | 13.0% | 0.64 | 0.0140 | -0.191 | 757 | 6.76 | 8.20 | 155 | 2,895 | 13.1% | -0.37 | 0.0139 | -0.190 |
| 14.67 | 15.80 | 2 | 393 | 12.9% | 0.63 | 0.0143 | -0.192 | 758 | 7.04 | 8.02 | 86 | 426 | 13.0% | -0.39 | 0.0142 | -0.191 |
| 13.95 | 15.11 | 4 | 736 | 12.7% | 0.61 | 0.0146 | -0.192 | 759 | 7.34 | 8.33 | 10 | 717 | 12.8% | -0.40 | 0.0144 | -0.191 |
| 12.77 | 14.41 | 83 | 2,277 | 12.6% | 0.60 | 0.0148 | -0.191 | 760 | 7.65 | 8.65 | 2,412 | 5,276 | 12.7% | -0.42 | 0.0147 | -0.190 |
| 12.11 | 14.00 | 154 | 1,774 | 12.5% | 0.59 | 0.0151 | -0.191 | 761 | 8.33 | 8.98 | 470 | 21.2K | 12.8% | -0.43 | 0.0150 | -0.190 |
| 11.41 | 12.70 | 107 | 1,230 | 11.8% | 0.57 | 0.0154 | -0.190 | 762 | 8.30 | 9.34 | 169 | 900 | 12.4% | -0.44 | 0.0153 | -0.189 |
| 11.29 | 12.38 | 432 | 727 | 12.2% | 0.56 | 0.0156 | -0.189 | 763 | 8.66 | 9.50 | 107 | 1,157 | 12.2% | -0.46 | 0.0155 | -0.188 |
| 10.66 | 11.74 | 465 | 806 | 12.1% | 0.54 | 0.0158 | -0.188 | 764 | 9.02 | 10.08 | 156 | 927 | 12.2% | -0.47 | 0.0157 | -0.187 |
| 10.05 | 11.11 | 1,552 | 2,802 | 12.0% | 0.53 | 0.0160 | -0.186 | 765 | 9.74 | 10.22 | 1,747 | 1,572 | 12.1% | -0.49 | 0.0159 | -0.185 |
| 8.94 | 10.70 | 510 | 731 | 11.5% | 0.51 | 0.0162 | -0.184 | 766 | 9.83 | 10.87 | 662 | 907 | 11.9% | -0.51 | 0.0161 | -0.184 |
| 8.89 | 9.75 | 229 | 846 | 11.7% | 0.49 | 0.0163 | -0.182 | 767 | 10.22 | 11.33 | 63 | 1,005 | 11.8% | -0.52 | 0.0163 | -0.182 |
| 7.87 | 10.09 | 621 | 743 | 11.6% | 0.48 | 0.0165 | -0.180 | 768 | 10.40 | 11.99 | 70 | 494 | 11.5% | -0.54 | 0.0164 | -0.179 |
| 7.09 | 9.52 | 416 | 735 | 11.5% | 0.46 | 0.0166 | -0.177 | 769 | 10.85 | 12.46 | 72 | 727 | 11.7% | -0.56 | 0.0165 | -0.177 |
| 7.26 | 8.23 | 1,133 | 4,003 | 11.4% | 0.44 | 0.0166 | -0.174 | 770 | 11.62 | 12.71 | 118 | 3,322 | 11.5% | -0.57 | 0.0166 | -0.174 |
| 6.75 | 7.71 | 441 | 1,253 | 11.3% | 0.43 | 0.0166 | -0.171 | 771 | 12.11 | 13.22 | 5 | 342 | 11.4% | -0.59 | 0.0166 | -0.171 |
| 5.83 | 7.95 | 393 | 1,392 | 11.2% | 0.41 | 0.0166 | -0.168 | 772 | 12.31 | 13.83 | 19 | 515 | 11.3% | -0.61 | 0.0166 | -0.167 |
| 5.50 | 7.46 | 461 | 1,131 | 10.9% | 0.39 | 0.0166 | -0.164 | 773 | 13.18 | 14.31 | 3 | 272 | 11.2% | -0.63 | 0.0166 | -0.163 |
| 4.94 | 6.78 | 216 | 652 | 11.0% | 0.37 | 0.0165 | -0.160 | 774 | 13.74 | 14.88 | 18 | 214 | 11.1% | -0.64 | 0.0165 | -0.159 |
| 4.80 | 6.00 | 473 | 12.1K | 10.9% | 0.36 | 0.0163 | -0.156 | 775 | 14.32 | 16.62 | 63 | 11.5K | 11.0% | -0.66 | 0.0163 | -0.155 |
| 3.89 | 5.43 | 235 | 734 | 10.8% | 0.34 | 0.0162 | -0.151 | 776 | 13.50 | 17.36 | 13 | 421 | 10.5% | -0.68 | 0.0162 | -0.150 |
| 3.52 | 5.03 | 210 | 841 | 10.7% | 0.32 | 0.0159 | -0.147 | 777 | 15.55 | 16.73 | 362 | 10.8% | -0.70 | 0.0159 | -0.145 | |
| 3.85 | 4.60 | 109 | 1,546 | 10.6% | 0.30 | 0.0157 | -0.142 | 778 | 14.78 | 18.65 | 4 | 291 | 10.6% | -0.71 | 0.0157 | -0.140 |
| 3.39 | 4.46 | 186 | 1,085 | 10.6% | 0.29 | 0.0154 | -0.137 | 779 | 15.45 | 19.32 | 22 | 126 | 10.5% | -0.73 | 0.0154 | -0.135 |
| 3.05 | 4.00 | 1,004 | 9,612 | 10.4% | 0.27 | 0.0150 | -0.132 | 780 | 16.14 | 18.60 | 14 | 281 | 9.3% | -0.75 | 0.0150 | -0.130 |
| 2.92 | 3.79 | 350 | 1,884 | 10.5% | 0.25 | 0.0147 | -0.127 | 781 | 16.84 | 20.72 | 2 | 30 | 10.3% | -0.76 | 0.0146 | -0.124 |
| 2.53 | 3.49 | 203 | 1,040 | 10.2% | 0.24 | 0.0143 | -0.122 | 782 | 17.57 | 21.45 | 83 | 10.3% | -0.78 | 0.0142 | -0.119 | |
| 2.41 | 3.06 | 74 | 887 | 10.3% | 0.22 | 0.0138 | -0.116 | 783 | 18.32 | 22.20 | 9 | 10.2% | -0.79 | 0.0137 | -0.113 | |
| 2.04 | 2.95 | 67 | 981 | 10.2% | 0.21 | 0.0134 | -0.111 | 784 | 19.10 | 22.97 | 40 | 10.1% | -0.81 | 0.0132 | -0.107 | |
| 1.45 | 2.58 | 815 | 3,849 | 9.7% | 0.20 | 0.0129 | -0.105 | 785 | 19.87 | 23.75 | 3 | 71 | 10.0% | -0.82 | 0.0127 | -0.101 |
| 1.23 | 2.36 | 306 | 21.3K | 9.6% | 0.18 | 0.0124 | -0.100 | 786 | 20.68 | 24.55 | 1 | 18 | 10.0% | -0.84 | 0.0121 | -0.096 |
| 1.37 | 2.34 | 141 | 1,415 | 10.0% | 0.17 | 0.0119 | -0.095 | 787 | 21.52 | 25.37 | 3 | 9.9% | -0.85 | 0.0116 | -0.090 | |
| 1.18 | 2.17 | 48 | 838 | 9.8% | 0.16 | 0.0113 | -0.089 | 788 | 22.36 | 26.21 | 10 | 9.9% | -0.86 | 0.0110 | -0.084 | |
| 1.23 | 1.78 | 41 | 1,686 | 9.9% | 0.14 | 0.0108 | -0.084 | 789 | 23.18 | 26.53 | 3 | 5 | 9.1% | -0.87 | 0.0104 | -0.078 |
| 0.5200 | 1.60 | 1,969 | 9,632 | 9.9% | 0.13 | 0.0102 | -0.079 | 790 | 24.11 | 27.91 | 26 | 9.8% | -0.88 | 0.0099 | -0.073 | |
| 1.00 | 1.73 | 84 | 1,068 | 10.2% | 0.12 | 0.0097 | -0.074 | 791 | 24.96 | 28.79 | 2 | 9.7% | -0.89 | 0.0093 | -0.068 | |
| 0.5800 | 1.60 | 117 | 1,527 | 9.8% | 0.11 | 0.0092 | -0.070 | 792 | 25.85 | 29.68 | 3 | 9.7% | -0.90 | 0.0087 | -0.062 | |
| 0.4700 | 1.49 | 307 | 715 | 9.8% | 0.10 | 0.0086 | -0.065 | 793 | 26.76 | 30.57 | 1 | 3 | 9.6% | -0.91 | 0.0081 | -0.058 |
| 0.4000 | 1.39 | 118 | 2,463 | 9.7% | 0.09 | 0.0081 | -0.061 | 794 | 27.70 | 31.48 | 7 | 9.6% | -0.92 | 0.0076 | -0.053 | |
| 0.7700 | 1.00 | 163 | 2,671 | 9.8% | 0.09 | 0.0076 | -0.057 | 795 | 28.63 | 32.40 | 2 | 21 | 9.6% | -0.93 | 0.0070 | -0.048 |
| 0.1900 | 1.22 | 178 | 847 | 9.7% | 0.08 | 0.0071 | -0.052 | 796 | 29.55 | 33.33 | 1 | 9.6% | -0.94 | 0.0065 | -0.044 | |
| 0.1100 | 1.14 | 195 | 1,127 | 9.7% | 0.07 | 0.0066 | -0.049 | 797 | 30.50 | 34.27 | 9.6% | -0.94 | 0.0060 | -0.040 | ||
| 0.5200 | 0.6000 | 54 | 587 | 9.7% | 0.06 | 0.0062 | -0.045 | 798 | 31.46 | 35.21 | 1 | 4 | 9.6% | -0.95 | 0.0056 | -0.036 |
| 0.4600 | 0.5400 | 9 | 639 | 9.7% | 0.06 | 0.0057 | -0.042 | 799 | 32.38 | 36.16 | 9.5% | -0.95 | 0.0051 | -0.033 | ||
| 0.3500 | 0.5400 | 4,675 | 55.4K | 9.6% | 0.05 | 0.0053 | -0.039 | 800 | 34.00 | 37.12 | 19 | 290 | 11.0% | -0.96 | 0.0047 | -0.029 |
| 0.1900 | 0.9100 | 143 | 915 | 10.3% | 0.05 | 0.0049 | -0.036 | 801 | 34.34 | 38.08 | 9.6% | -0.96 | 0.0043 | -0.026 | ||
| 0.3300 | 0.8700 | 181 | 853 | 9.7% | 0.04 | 0.0046 | -0.033 | 802 | 35.31 | 39.05 | 3 | 9.6% | -0.97 | 0.0040 | -0.024 | |
| 0.2900 | 0.3600 | 9 | 2,400 | 9.7% | 0.04 | 0.0042 | -0.031 | 803 | 36.27 | 40.02 | 9.6% | -0.97 | 0.0036 | -0.021 | ||
| 0.2600 | 0.4000 | 5 | 547 | 9.7% | 0.04 | 0.0039 | -0.029 | 804 | 37.25 | 40.99 | 9.6% | -0.97 | 0.0033 | -0.019 | ||
| 0.2400 | 0.7700 | 122 | 4,541 | 9.8% | 0.03 | 0.0036 | -0.026 | 805 | 38.23 | 41.97 | 3 | 9.6% | -0.98 | 0.0030 | -0.017 | |
| 0.2100 | 0.7500 | 509 | 1,234 | 10.3% | 0.03 | 0.0033 | -0.025 | 806 | 39.21 | 42.95 | 3 | 9.6% | -0.98 | 0.0028 | -0.015 | |
| 0.1900 | 0.2500 | 40 | 2,002 | 9.8% | 0.03 | 0.0031 | -0.023 | 807 | 40.19 | 43.93 | 9.6% | -0.98 | 0.0026 | -0.013 | ||
| 0.1700 | 0.7000 | 88 | 408 | 9.9% | 0.03 | 0.0029 | -0.021 | 808 | 41.17 | 44.91 | 9.7% | -0.98 | 0.0023 | -0.011 | ||
| 0.1600 | 0.3800 | 2 | 447 | 9.9% | 0.02 | 0.0027 | -0.020 | 809 | 42.16 | 45.90 | 9.7% | -0.98 | 0.0021 | -0.010 | ||
| 0.1000 | 0.6700 | 328 | 5,801 | 10.0% | 0.02 | 0.0025 | -0.019 | 810 | 43.17 | 46.89 | 13 | 9.9% | -0.98 | 0.0020 | -0.009 | |
| 0.1300 | 0.6600 | 2 | 854 | 10.0% | 0.02 | 0.0023 | -0.018 | 811 | 44.16 | 47.88 | 9.9% | -0.99 | 0.0018 | -0.007 | ||
| 0.1200 | 0.6500 | 12 | 586 | 10.1% | 0.02 | 0.0021 | -0.016 | 812 | 45.12 | 48.87 | 1 | 9.8% | -0.99 | 0.0017 | -0.006 | |
| 0.1100 | 0.3300 | 38 | 430 | 10.2% | 0.02 | 0.0020 | -0.015 | 813 | 46.11 | 49.86 | 9.8% | -0.99 | 0.0015 | -0.005 | ||
| 0.1000 | 0.3200 | 1 | 1,109 | 10.3% | 0.02 | 0.0018 | -0.015 | 814 | 47.11 | 50.85 | 9.9% | -0.99 | 0.0014 | -0.004 | ||
| 0.0900 | 0.6200 | 17 | 1,557 | 10.3% | 0.01 | 0.0017 | -0.014 | 815 | 48.12 | 51.84 | 2 | 10.1% | -0.99 | 0.0013 | -0.004 | |
| 0.0800 | 0.6100 | 4 | 399 | 10.4% | 0.01 | 0.0016 | -0.013 | 816 | 49.11 | 52.83 | 10.1% | -0.99 | 0.0012 | -0.003 | ||
| 0.0700 | 0.6000 | 1 | 365 | 10.4% | 0.01 | 0.0015 | -0.012 | 817 | 50.10 | 53.83 | 10.2% | -0.99 | 0.0011 | -0.002 | ||
| 0.0700 | 0.6000 | 119 | 10.5% | 0.01 | 0.0014 | -0.012 | 818 | 51.11 | 54.82 | 10.4% | -0.99 | 0.0010 | -0.002 | |||
| 0.0600 | 0.5900 | 1,925 | 10.6% | 0.01 | 0.0013 | -0.011 | 819 | 52.06 | 55.81 | 9.6% | -0.99 | 0.0010 | -0.001 | |||
| 0.0600 | 0.5900 | 203 | 3,055 | 10.7% | 0.01 | 0.0012 | -0.011 | 820 | 53.09 | 56.81 | 10.4% | -0.99 | 0.0009 | -0.000 | ||
| 0.0500 | 0.5800 | 2 | 715 | 10.7% | 0.01 | 0.0012 | -0.010 | 821 | 54.05 | 57.80 | 9.5% | -0.99 | 0.0009 | 0.000 | ||
| 0.0500 | 0.5800 | 201 | 10.8% | 0.01 | 0.0011 | -0.010 | 822 | 55.10 | 58.80 | 10.8% | -0.99 | 0.0008 | 0.000 | |||
| 0.0500 | 0.5700 | 123 | 11.0% | 0.01 | 0.0011 | -0.009 | 823 | 56.08 | 59.80 | 10.8% | -0.99 | 0.0008 | 0.000 | |||
| 0.0400 | 0.5700 | 2,281 | 10.9% | 0.01 | 0.0010 | -0.009 | 824 | 57.08 | 60.79 | 10.8% | -0.99 | 0.0007 | 0.000 | |||
| 0.0500 | 0.1700 | 115 | 33.7K | 11.2% | 0.01 | 0.0010 | -0.009 | 825 | 58.10 | 61.79 | 4 | 11.4% | -0.99 | 0.0007 | 0.000 | |
| 0.0400 | 0.2600 | 24 | 32 | 11.2% | 0.01 | 0.0009 | -0.009 | 826 | 59.08 | 62.78 | 11.1% | -0.99 | 0.0006 | 0.000 | ||
| 0.0300 | 0.5600 | 2 | 119 | 14.2% | 0.01 | 0.0009 | -0.008 | 827 | 60.05 | 63.78 | 10.6% | -1.00 | 0.0006 | 0.000 | ||
| 0.0200 | 0.5600 | 1,468 | 11.3% | 0.01 | 0.0008 | -0.008 | 828 | 61.07 | 64.78 | 11.4% | -1.00 | 0.0006 | 0.000 | |||
| 0.0300 | 0.5500 | 469 | 11.5% | 0.01 | 0.0008 | -0.008 | 829 | 62.09 | 65.77 | 11.8% | -1.00 | 0.0005 | 0.000 | |||
| 0.0300 | 0.0700 | 100 | 1,562 | 11.6% | 0.01 | 0.0007 | -0.007 | 830 | 63.06 | 66.77 | 11.4% | -1.00 | 0.0005 | 0.000 | ||
| 0.0300 | 0.5000 | 1 | 163 | 11.7% | 0.01 | 0.0007 | -0.007 | 831 | 64.07 | 67.77 | 11.9% | -1.00 | 0.0005 | 0.000 | ||
| 0.0200 | 0.4800 | 401 | 11.6% | 0.01 | 0.0007 | -0.007 | 832 | 65.04 | 68.76 | 11.0% | -1.00 | 0.0005 | 0.000 | |||
| 0.0200 | 0.4700 | 198 | 11.8% | 0.01 | 0.0006 | -0.007 | 833 | 66.08 | 69.76 | 12.3% | -1.00 | 0.0004 | 0.000 | |||
| 0.0200 | 0.4500 | 425 | 15.0% | 0.01 | 0.0006 | -0.007 | 834 | 67.06 | 70.76 | 12.2% | -1.00 | 0.0004 | 0.000 | |||
| 0.0200 | 0.0600 | 4 | 979 | 12.1% | 0.01 | 0.0006 | -0.006 | 835 | 68.05 | 71.76 | 12.2% | -1.00 | 0.0004 | 0.000 | ||
| 0.0200 | 0.4200 | 49 | 12.2% | 0.01 | 0.0006 | -0.006 | 836 | 69.07 | 72.75 | 12.7% | -1.00 | 0.0004 | 0.000 | |||
| 0.0200 | 0.4100 | 371 | 12.2% | 0.01 | 0.0006 | -0.006 | 837 | 70.05 | 73.75 | 12.4% | -1.00 | 0.0004 | 0.000 | |||
| 0.0200 | 0.4000 | 725 | 12.4% | 0.00 | 0.0005 | -0.006 | 838 | 71.05 | 74.75 | 12.7% | -1.00 | 0.0004 | 0.000 | |||
| 0.0200 | 0.2400 | 686 | 12.5% | 0.00 | 0.0005 | -0.006 | 839 | 72.02 | 75.74 | 11.3% | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0500 | 25 | 631 | 12.5% | 0.00 | 0.0005 | -0.006 | 840 | 73.01 | 76.74 | 10.8% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.3700 | 107 | 14.8% | 0.00 | 0.0005 | -0.006 | 841 | 74.01 | 77.74 | 11.5% | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.3600 | 330 | 15.8% | 0.00 | 0.0004 | -0.005 | 842 | 75.01 | 78.74 | 11.9% | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.3500 | 708 | 15.2% | 0.00 | 0.0004 | -0.005 | 843 | 76.06 | 79.73 | 13.7% | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.2400 | 1 | 8 | 15.3% | 0.00 | 0.0004 | -0.005 | 844 | 77.07 | 80.73 | 14.1% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.3400 | 434 | 16.2% | 0.00 | 0.0004 | -0.005 | 845 | 78.05 | 81.73 | 14.0% | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.3300 | 34 | 15.6% | 0.00 | 0.0004 | -0.005 | 846 | 79.03 | 82.73 | 13.7% | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.3200 | 638 | 16.4% | 0.00 | 0.0004 | -0.005 | 847 | 80.05 | 83.73 | 14.4% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.3200 | 935 | 13.4% | 0.00 | 0.0004 | -0.005 | 848 | 81.06 | 84.72 | 14.7% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.3100 | 521 | 13.5% | 0.00 | 0.0004 | -0.005 | 849 | 82.01 | 85.72 | 13.5% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.3000 | 5,831 | 13.6% | 0.00 | 0.0003 | -0.005 | 850 | 83.02 | 86.72 | 14.2% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.3000 | 56 | 13.8% | 0.00 | 0.0003 | -0.005 | 851 | 84.02 | 87.71 | 14.1% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.7100 | 653 | 13.9% | 0.00 | 0.0003 | -0.004 | 852 | 85.03 | 88.71 | 14.7% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.7000 | 1,443 | 14.0% | 0.00 | 0.0003 | -0.004 | 853 | 85.98 | 89.71 | 10.3% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.7000 | 1,275 | 14.2% | 0.00 | 0.0003 | -0.004 | 854 | 87.03 | 90.71 | 15.2% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.7000 | 347 | 14.3% | 0.00 | 0.0003 | -0.004 | 855 | 88.00 | 91.70 | 14.1% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.6900 | 474 | 17.9% | 0.00 | 0.0003 | -0.004 | 856 | 89.01 | 92.70 | 14.9% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.6900 | 1,273 | 20.0% | 0.00 | 0.0003 | -0.004 | 857 | 89.97 | 93.70 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.6900 | 1,111 | 18.1% | 0.00 | 0.0003 | -0.004 | 858 | 91.01 | 94.70 | 15.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.6900 | 860 | 17.5% | 0.00 | 0.0002 | -0.004 | 859 | 91.99 | 95.69 | 14.4% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.2300 | 801 | 17.7% | 0.00 | 0.0002 | -0.004 | 860 | 92.98 | 96.69 | 14.1% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.3000 | 3,582 | 19.1% | 0.00 | 0.0002 | -0.004 | 865 | 97.99 | 101.68 | 16.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.3900 | 1,455 | 20.5% | 0.00 | 0.0002 | -0.003 | 870 | 103.00 | 106.67 | 17.4% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.2200 | 755 | 19.9% | 0.00 | 0.0001 | -0.003 | 875 | 107.97 | 111.66 | 17.5% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.2200 | 936 | 20.6% | 0.00 | 0.0001 | -0.003 | 880 | 112.96 | 116.66 | 18.6% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.5700 | 562 | 24.1% | 0.00 | 0.0001 | -0.003 | 885 | 117.96 | 122.16 | 25.0% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.6000 | 601 | 18.1% | 0.00 | 0.0001 | -0.002 | 890 | 122.95 | 127.37 | 27.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.6400 | 4,431 | 26.1% | 0.00 | 0.0001 | -0.002 | 895 | 127.94 | 132.00 | 25.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2100 | 6,937 | 23.4% | 0.00 | 0.0001 | -0.002 | 900 | 132.93 | 137.00 | 26.6% | -1.00 | 0.0000 | 0.000 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput