SPY Optionskette State Street SPDR S&P 500 ETF
Cboe delayed options data · Stand 17:03 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±1.9% (758.24–788.00) · ATM IV 11.3% · P/C Open Interest 3.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 381.93 | 385.26 | 2 | 91.7% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 1,166 | 95.2% | -0.00 | 0.0000 | -0.005 | ||
| 376.94 | 380.45 | 50 | 119.1% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0100 | 2,548 | 93.5% | -0.00 | 0.0000 | -0.005 | ||
| 371.95 | 375.39 | 10 | 766 | 112.4% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 24.2K | 91.8% | -0.00 | 0.0000 | -0.005 | |
| 366.96 | 370.47 | 29 | 115.3% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0100 | 2,943 | 90.2% | -0.00 | 0.0000 | -0.005 | ||
| 361.96 | 365.48 | 20 | 112.9% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0100 | 672 | 88.5% | -0.00 | 0.0000 | -0.005 | ||
| 356.97 | 360.49 | 110 | 111.0% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0100 | 105.7K | 86.9% | -0.00 | 0.0000 | -0.005 | ||
| 351.98 | 355.49 | 72 | 108.7% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 107.1K | 85.3% | -0.00 | 0.0000 | -0.005 | ||
| 346.99 | 350.50 | 16 | 106.9% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0100 | 100.8K | 83.7% | -0.00 | 0.0000 | -0.005 | ||
| 342.00 | 345.51 | 797 | 105.1% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0100 | 2,551 | 82.2% | -0.00 | 0.0000 | -0.005 | ||
| 337.01 | 340.52 | 28 | 103.3% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0100 | 5 | 1,873 | 80.6% | -0.00 | 0.0000 | -0.005 | |
| 332.01 | 335.53 | 26 | 101.1% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.0100 | 300 | 6,707 | 79.1% | -0.00 | 0.0000 | -0.005 | |
| 327.02 | 330.53 | 7 | 98.8% | 1.00 | 0.0000 | 0.000 | 445 | 0.0100 | 0.0200 | 1 | 827 | 83.8% | -0.00 | 0.0000 | -0.005 | |
| 322.03 | 325.54 | 823 | 97.1% | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0200 | 5 | 12.8K | 82.2% | -0.00 | 0.0000 | -0.006 | |
| 317.04 | 320.55 | 253 | 95.5% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0200 | 4,309 | 80.6% | -0.00 | 0.0000 | -0.006 | ||
| 312.05 | 315.56 | 136 | 93.8% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0200 | 1,745 | 79.0% | -0.00 | 0.0000 | -0.006 | ||
| 307.06 | 310.57 | 13 | 92.1% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0200 | 1,951 | 77.5% | -0.00 | 0.0000 | -0.006 | ||
| 302.06 | 305.58 | 176 | 90.0% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0200 | 9,574 | 75.9% | -0.00 | 0.0000 | -0.006 | ||
| 297.07 | 300.58 | 16 | 87.9% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0200 | 5,647 | 74.4% | -0.00 | 0.0000 | -0.006 | ||
| 292.08 | 295.59 | 23 | 86.3% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 3 | 10.9K | 72.9% | -0.00 | 0.0000 | -0.006 | |
| 287.09 | 290.60 | 21 | 84.7% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0200 | 790 | 71.4% | -0.00 | 0.0000 | -0.007 | ||
| 282.10 | 285.61 | 52 | 83.2% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0200 | 3,550 | 69.9% | -0.00 | 0.0000 | -0.007 | ||
| 277.11 | 280.62 | 86 | 81.6% | 1.00 | 0.0000 | 0.000 | 495 | 0.0200 | 0.0300 | 5,013 | 71.2% | -0.00 | 0.0000 | -0.007 | ||
| 272.12 | 275.63 | 215 | 80.0% | 1.00 | 0.0000 | 0.000 | 500 | 0.0200 | 0.0300 | 1 | 10.6K | 69.7% | -0.00 | 0.0000 | -0.007 | |
| 267.12 | 270.64 | 52 | 78.1% | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.0300 | 35 | 5,613 | 68.2% | -0.00 | 0.0000 | -0.008 | |
| 262.13 | 265.59 | 128 | 73.9% | 1.00 | 0.0000 | 0.000 | 510 | 0.0200 | 0.0300 | 2,449 | 66.8% | -0.00 | 0.0000 | -0.008 | ||
| 257.14 | 260.47 | 3,361 | 55.8% | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.0300 | 201.9K | 65.3% | -0.00 | 0.0000 | -0.008 | ||
| 252.15 | 255.66 | 91 | 73.1% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0300 | 95 | 211.2K | 63.8% | -0.00 | 0.0000 | -0.009 | |
| 247.16 | 250.67 | 61 | 71.7% | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.0300 | 209.9K | 62.4% | -0.00 | 0.0000 | -0.009 | ||
| 242.17 | 245.68 | 101 | 70.2% | 1.00 | 0.0000 | 0.000 | 530 | 0.0200 | 0.0300 | 3,985 | 61.0% | -0.00 | 0.0000 | -0.010 | ||
| 237.18 | 240.69 | 71 | 68.7% | 1.00 | 0.0000 | 0.000 | 535 | 0.0300 | 0.0400 | 10 | 1,893 | 61.3% | -0.00 | 0.0000 | -0.010 | |
| 232.19 | 235.70 | 2 | 90 | 67.3% | 1.00 | 0.0000 | 0.000 | 540 | 0.0300 | 0.0400 | 2 | 3,331 | 59.8% | -0.00 | 0.0000 | -0.011 |
| 227.20 | 230.43 | 66 | 1.00 | 0.0000 | 0.000 | 545 | 0.0300 | 0.0400 | 5,776 | 58.4% | -0.00 | 0.0000 | -0.011 | |||
| 222.20 | 225.72 | 1,136 | 64.0% | 1.00 | 0.0000 | 0.000 | 550 | 0.0300 | 0.0400 | 103 | 16.8K | 57.0% | -0.00 | 0.0000 | -0.012 | |
| 217.21 | 220.63 | 108 | 58.5% | 1.00 | 0.0000 | 0.000 | 555 | 0.0300 | 0.0400 | 61 | 1,140 | 55.6% | -0.00 | 0.0001 | -0.012 | |
| 212.22 | 215.71 | 105 | 60.1% | 1.00 | 0.0000 | 0.000 | 560 | 0.0400 | 0.0500 | 1,046 | 3,880 | 55.4% | -0.00 | 0.0001 | -0.013 | |
| 207.23 | 210.75 | 1 | 1,364 | 59.7% | 1.00 | 0.0001 | 0.000 | 565 | 0.0400 | 0.0500 | 5 | 10.9K | 54.0% | -0.00 | 0.0001 | -0.014 |
| 202.24 | 205.76 | 142 | 58.2% | 1.00 | 0.0001 | 0.000 | 570 | 0.0400 | 0.0500 | 8,460 | 52.6% | -0.00 | 0.0001 | -0.015 | ||
| 197.25 | 200.77 | 4 | 150 | 56.8% | 1.00 | 0.0001 | 0.000 | 575 | 0.0400 | 0.0500 | 5 | 13.3K | 51.2% | -0.00 | 0.0001 | -0.015 |
| 192.26 | 195.78 | 220 | 55.4% | 1.00 | 0.0001 | 0.000 | 580 | 0.0500 | 0.0600 | 9,985 | 50.7% | -0.00 | 0.0001 | -0.016 | ||
| 187.27 | 190.79 | 809 | 54.0% | 1.00 | 0.0001 | 0.000 | 585 | 0.0500 | 0.0600 | 8,944 | 49.4% | -0.00 | 0.0001 | -0.017 | ||
| 182.28 | 185.79 | 113 | 52.3% | 1.00 | 0.0001 | 0.000 | 590 | 0.0500 | 0.0600 | 16 | 20.2K | 48.0% | -0.00 | 0.0001 | -0.018 | |
| 177.29 | 180.67 | 440 | 46.5% | 1.00 | 0.0001 | 0.000 | 595 | 0.0600 | 0.0700 | 23 | 8,880 | 47.4% | -0.00 | 0.0001 | -0.019 | |
| 172.36 | 175.82 | 2 | 5,206 | 51.1% | 1.00 | 0.0001 | 0.000 | 600 | 0.0600 | 0.0700 | 540 | 63.2K | 46.0% | -0.00 | 0.0001 | -0.020 |
| 171.31 | 174.47 | 1 | 1.00 | 0.0001 | 0.000 | 601 | 0.0600 | 0.0700 | 1,689 | 45.7% | -0.00 | 0.0001 | -0.020 | |||
| 170.31 | 173.82 | 1 | 49.3% | 1.00 | 0.0001 | 0.000 | 602 | 0.0600 | 0.0700 | 125 | 45.4% | -0.00 | 0.0001 | -0.020 | ||
| 169.31 | 172.82 | 48.9% | 1.00 | 0.0001 | 0.000 | 603 | 0.0600 | 0.0700 | 9 | 1,560 | 45.2% | -0.00 | 0.0001 | -0.020 | ||
| 168.31 | 171.77 | 33 | 47.3% | 1.00 | 0.0001 | 0.000 | 604 | 0.0600 | 0.0700 | 135 | 1,204 | 44.9% | -0.00 | 0.0001 | -0.021 | |
| 167.32 | 170.83 | 1 | 261 | 48.6% | 1.00 | 0.0001 | 0.000 | 605 | 0.0600 | 0.0700 | 1 | 52.2K | 44.6% | -0.00 | 0.0001 | -0.021 |
| 166.32 | 169.83 | 48.2% | 1.00 | 0.0001 | 0.000 | 606 | 0.0700 | 0.0800 | 518 | 45.0% | -0.00 | 0.0001 | -0.021 | |||
| 165.32 | 168.82 | 47.6% | 1.00 | 0.0001 | 0.000 | 607 | 0.0700 | 0.0800 | 666 | 44.7% | -0.00 | 0.0001 | -0.021 | |||
| 164.32 | 167.83 | 47.5% | 1.00 | 0.0001 | 0.000 | 608 | 0.0700 | 0.0800 | 1,499 | 44.4% | -0.00 | 0.0001 | -0.021 | |||
| 163.32 | 166.84 | 47.4% | 1.00 | 0.0001 | 0.000 | 609 | 0.0700 | 0.0800 | 132 | 44.2% | -0.00 | 0.0002 | -0.022 | |||
| 162.33 | 165.84 | 336 | 47.2% | 1.00 | 0.0001 | 0.000 | 610 | 0.0700 | 0.0800 | 4 | 51.6K | 43.9% | -0.00 | 0.0002 | -0.022 | |
| 161.33 | 164.84 | 10 | 46.9% | 1.00 | 0.0001 | 0.000 | 611 | 0.0700 | 0.0800 | 399 | 43.6% | -0.00 | 0.0002 | -0.022 | ||
| 160.33 | 163.78 | 4 | 45.1% | 1.00 | 0.0001 | 0.000 | 612 | 0.0700 | 0.0800 | 343 | 43.3% | -0.00 | 0.0002 | -0.022 | ||
| 159.33 | 162.85 | 3 | 46.4% | 1.00 | 0.0001 | 0.000 | 613 | 0.0700 | 0.0800 | 453 | 43.0% | -0.00 | 0.0002 | -0.023 | ||
| 158.34 | 161.85 | 17 | 46.2% | 1.00 | 0.0001 | 0.000 | 614 | 0.0700 | 0.0800 | 1,154 | 42.8% | -0.00 | 0.0002 | -0.023 | ||
| 157.34 | 160.85 | 212 | 45.8% | 1.00 | 0.0001 | 0.000 | 615 | 0.0700 | 0.0800 | 104.4K | 42.5% | -0.00 | 0.0002 | -0.023 | ||
| 156.34 | 159.48 | 12 | 1.00 | 0.0001 | 0.000 | 616 | 0.0800 | 0.0900 | 479 | 42.8% | -0.00 | 0.0002 | -0.023 | |||
| 155.34 | 158.51 | 70 | 1.00 | 0.0002 | 0.000 | 617 | 0.0800 | 0.0900 | 589 | 42.5% | -0.00 | 0.0002 | -0.024 | |||
| 154.35 | 157.86 | 58 | 45.2% | 1.00 | 0.0002 | 0.000 | 618 | 0.0800 | 0.0900 | 3 | 690 | 42.2% | -0.00 | 0.0002 | -0.024 | |
| 153.35 | 156.51 | 23 | 1.00 | 0.0002 | 0.000 | 619 | 0.0800 | 0.0900 | 12 | 315 | 41.9% | -0.00 | 0.0002 | -0.024 | ||
| 152.35 | 155.86 | 1 | 786 | 44.5% | 1.00 | 0.0002 | 0.000 | 620 | 0.0800 | 0.0900 | 368 | 158.0K | 41.7% | -0.00 | 0.0002 | -0.024 |
| 151.35 | 154.87 | 59 | 44.3% | 1.00 | 0.0002 | 0.000 | 621 | 0.0800 | 0.0900 | 713 | 41.4% | -0.00 | 0.0002 | -0.024 | ||
| 150.36 | 153.85 | 30 | 43.8% | 1.00 | 0.0002 | 0.000 | 622 | 0.0800 | 0.0900 | 937 | 41.1% | -0.00 | 0.0002 | -0.025 | ||
| 149.36 | 152.87 | 53 | 43.8% | 1.00 | 0.0002 | 0.000 | 623 | 0.0800 | 0.0900 | 332 | 40.8% | -0.00 | 0.0002 | -0.025 | ||
| 148.36 | 151.87 | 72 | 43.5% | 1.00 | 0.0002 | 0.000 | 624 | 0.0900 | 0.1000 | 1,139 | 41.0% | -0.00 | 0.0002 | -0.025 | ||
| 147.37 | 150.88 | 1 | 785 | 43.5% | 1.00 | 0.0002 | 0.000 | 625 | 0.0900 | 0.1000 | 27 | 132.6K | 40.8% | -0.00 | 0.0002 | -0.025 |
| 146.36 | 149.53 | 68 | 1.00 | 0.0002 | 0.000 | 626 | 0.0900 | 0.1000 | 22 | 494 | 40.5% | -0.00 | 0.0002 | -0.026 | ||
| 145.37 | 148.84 | 107 | 42.0% | 1.00 | 0.0002 | 0.000 | 627 | 0.0900 | 0.1000 | 406 | 40.2% | -0.00 | 0.0002 | -0.026 | ||
| 144.37 | 147.88 | 54 | 42.4% | 1.00 | 0.0002 | 0.000 | 628 | 0.0900 | 0.1000 | 1 | 360 | 39.9% | -0.01 | 0.0002 | -0.026 | |
| 143.37 | 146.89 | 5 | 42.3% | 1.00 | 0.0002 | 0.000 | 629 | 0.0900 | 0.1000 | 8 | 271 | 39.6% | -0.01 | 0.0002 | -0.026 | |
| 142.37 | 145.89 | 3 | 1,042 | 41.9% | 1.00 | 0.0002 | 0.000 | 630 | 0.0900 | 0.1000 | 126 | 10.1K | 39.4% | -0.01 | 0.0002 | -0.027 |
| 141.38 | 144.86 | 28 | 41.2% | 1.00 | 0.0002 | 0.000 | 631 | 0.0900 | 0.1000 | 115 | 383 | 39.1% | -0.01 | 0.0002 | -0.027 | |
| 140.38 | 143.89 | 3 | 41.4% | 1.00 | 0.0002 | 0.000 | 632 | 0.0900 | 0.1000 | 493 | 38.8% | -0.01 | 0.0002 | -0.027 | ||
| 139.38 | 142.86 | 40.5% | 1.00 | 0.0002 | 0.000 | 633 | 0.1000 | 0.1100 | 834 | 39.0% | -0.01 | 0.0002 | -0.028 | |||
| 138.38 | 141.55 | 1.00 | 0.0002 | 0.000 | 634 | 0.1000 | 0.1100 | 790 | 38.7% | -0.01 | 0.0003 | -0.028 | ||||
| 137.39 | 140.90 | 7 | 1,001 | 40.7% | 1.00 | 0.0002 | 0.000 | 635 | 0.1000 | 0.1100 | 4 | 8,364 | 38.4% | -0.01 | 0.0003 | -0.028 |
| 136.39 | 139.90 | 40.4% | 0.99 | 0.0002 | 0.000 | 636 | 0.1000 | 0.1100 | 3 | 360 | 38.1% | -0.01 | 0.0003 | -0.028 | ||
| 135.39 | 138.89 | 6 | 39.9% | 0.99 | 0.0002 | 0.000 | 637 | 0.1000 | 0.1100 | 287 | 449 | 37.9% | -0.01 | 0.0003 | -0.029 | |
| 134.39 | 137.89 | 39.5% | 0.99 | 0.0002 | 0.000 | 638 | 0.1000 | 0.1100 | 287 | 749 | 37.6% | -0.01 | 0.0003 | -0.029 | ||
| 133.40 | 136.90 | 39.5% | 0.99 | 0.0002 | 0.000 | 639 | 0.1000 | 0.1100 | 742 | 37.3% | -0.01 | 0.0003 | -0.029 | |||
| 132.41 | 135.57 | 145 | 2,095 | 0.99 | 0.0002 | 0.000 | 640 | 0.1100 | 0.1200 | 5 | 12.4K | 37.4% | -0.01 | 0.0003 | -0.029 | |
| 131.40 | 134.91 | 1 | 39.0% | 0.99 | 0.0003 | 0.000 | 641 | 0.1100 | 0.1200 | 641 | 37.1% | -0.01 | 0.0003 | -0.030 | ||
| 130.43 | 133.92 | 39.2% | 0.99 | 0.0003 | 0.000 | 642 | 0.1100 | 0.1200 | 1,038 | 36.9% | -0.01 | 0.0003 | -0.030 | |||
| 129.41 | 132.92 | 2 | 38.6% | 0.99 | 0.0003 | 0.000 | 643 | 0.1100 | 0.1200 | 1 | 335 | 36.6% | -0.01 | 0.0003 | -0.030 | |
| 128.43 | 131.92 | 13 | 38.6% | 0.99 | 0.0003 | 0.000 | 644 | 0.1100 | 0.1200 | 1 | 209 | 36.3% | -0.01 | 0.0003 | -0.031 | |
| 127.41 | 130.93 | 9 | 1,007 | 38.1% | 0.99 | 0.0003 | 0.000 | 645 | 0.1100 | 0.1200 | 5 | 6,611 | 36.0% | -0.01 | 0.0003 | -0.031 |
| 126.42 | 129.89 | 18 | 37.3% | 0.99 | 0.0003 | 0.000 | 646 | 0.1100 | 0.1200 | 1 | 489 | 35.8% | -0.01 | 0.0003 | -0.031 | |
| 125.42 | 128.90 | 3 | 37.1% | 0.99 | 0.0003 | 0.000 | 647 | 0.1200 | 0.1300 | 1 | 250 | 35.8% | -0.01 | 0.0003 | -0.032 | |
| 124.42 | 127.93 | 2 | 37.2% | 0.99 | 0.0003 | 0.000 | 648 | 0.1200 | 0.1300 | 335 | 35.6% | -0.01 | 0.0003 | -0.032 | ||
| 123.43 | 126.94 | 4 | 37.2% | 0.99 | 0.0003 | 0.000 | 649 | 0.1200 | 0.1300 | 794 | 35.3% | -0.01 | 0.0004 | -0.032 | ||
| 122.48 | 125.94 | 8 | 3,211 | 37.5% | 0.99 | 0.0003 | 0.000 | 650 | 0.1200 | 0.1300 | 863 | 80.1K | 35.0% | -0.01 | 0.0004 | -0.032 |
| 121.45 | 124.87 | 27 | 35.8% | 0.99 | 0.0003 | 0.000 | 651 | 0.1200 | 0.1300 | 12 | 1,249 | 34.7% | -0.01 | 0.0004 | -0.033 | |
| 120.43 | 123.95 | 1 | 36.3% | 0.99 | 0.0003 | 0.000 | 652 | 0.1200 | 0.1300 | 365 | 34.4% | -0.01 | 0.0004 | -0.033 | ||
| 119.49 | 122.95 | 311 | 36.8% | 0.99 | 0.0003 | 0.000 | 653 | 0.1300 | 0.1400 | 571 | 34.5% | -0.01 | 0.0004 | -0.033 | ||
| 118.46 | 121.95 | 32 | 36.0% | 0.99 | 0.0003 | 0.000 | 654 | 0.1300 | 0.1400 | 536 | 34.2% | -0.01 | 0.0004 | -0.034 | ||
| 117.44 | 120.91 | 1,121 | 34.9% | 0.99 | 0.0004 | 0.000 | 655 | 0.1300 | 0.1400 | 2 | 30.8K | 33.9% | -0.01 | 0.0004 | -0.034 | |
| 116.46 | 119.96 | 11 | 35.5% | 0.99 | 0.0004 | 0.000 | 656 | 0.1300 | 0.1400 | 555 | 33.7% | -0.01 | 0.0004 | -0.034 | ||
| 115.45 | 118.93 | 17 | 34.6% | 0.99 | 0.0004 | 0.000 | 657 | 0.1300 | 0.1400 | 825 | 33.4% | -0.01 | 0.0004 | -0.035 | ||
| 114.49 | 117.96 | 35.2% | 0.99 | 0.0004 | 0.000 | 658 | 0.1300 | 0.1400 | 627 | 33.1% | -0.01 | 0.0004 | -0.035 | |||
| 113.49 | 116.97 | 35.0% | 0.99 | 0.0004 | 0.000 | 659 | 0.1400 | 0.1500 | 643 | 33.1% | -0.01 | 0.0004 | -0.035 | |||
| 112.46 | 115.97 | 4,105 | 34.3% | 0.99 | 0.0004 | 0.000 | 660 | 0.1400 | 0.1500 | 36 | 89.6K | 32.8% | -0.01 | 0.0004 | -0.036 | |
| 111.48 | 114.65 | 1 | 24.9% | 0.99 | 0.0004 | 0.000 | 661 | 0.1400 | 0.1500 | 2 | 624 | 32.5% | -0.01 | 0.0005 | -0.036 | |
| 110.49 | 113.88 | 3 | 32.9% | 0.99 | 0.0004 | 0.000 | 662 | 0.1400 | 0.1500 | 1,346 | 32.3% | -0.01 | 0.0005 | -0.036 | ||
| 109.50 | 112.98 | 2 | 33.9% | 0.99 | 0.0004 | 0.000 | 663 | 0.1400 | 0.1500 | 1,167 | 32.0% | -0.01 | 0.0005 | -0.037 | ||
| 108.47 | 111.97 | 4 | 33.1% | 0.99 | 0.0004 | 0.000 | 664 | 0.1500 | 0.1600 | 11 | 584 | 32.0% | -0.01 | 0.0005 | -0.037 | |
| 107.47 | 110.99 | 4,512 | 33.1% | 0.99 | 0.0004 | 0.000 | 665 | 0.1500 | 0.1600 | 2 | 14.5K | 31.7% | -0.01 | 0.0005 | -0.038 | |
| 106.48 | 109.65 | 2 | 24.2% | 0.99 | 0.0004 | 0.000 | 666 | 0.1500 | 0.1600 | 1 | 1,196 | 31.4% | -0.01 | 0.0005 | -0.038 | |
| 105.50 | 108.99 | 3 | 32.8% | 0.99 | 0.0005 | 0.000 | 667 | 0.1500 | 0.1600 | 3 | 1,308 | 31.1% | -0.01 | 0.0005 | -0.038 | |
| 104.51 | 107.98 | 4 | 32.5% | 0.99 | 0.0005 | 0.000 | 668 | 0.1600 | 0.1700 | 1,600 | 31.1% | -0.01 | 0.0005 | -0.039 | ||
| 103.51 | 106.94 | 26 | 31.6% | 0.99 | 0.0005 | 0.000 | 669 | 0.1600 | 0.1700 | 1 | 996 | 30.8% | -0.01 | 0.0006 | -0.039 | |
| 102.49 | 105.98 | 145 | 3,341 | 31.6% | 0.99 | 0.0005 | 0.000 | 670 | 0.1600 | 0.1700 | 24 | 61.7K | 30.5% | -0.01 | 0.0006 | -0.040 |
| 101.49 | 104.96 | 1 | 31.0% | 0.99 | 0.0005 | 0.000 | 671 | 0.1600 | 0.1700 | 3,947 | 30.2% | -0.01 | 0.0006 | -0.040 | ||
| 100.50 | 103.96 | 6 | 30.8% | 0.99 | 0.0005 | 0.000 | 672 | 0.1700 | 0.1800 | 21 | 1,145 | 30.2% | -0.01 | 0.0006 | -0.040 | |
| 99.50 | 102.84 | 2 | 28.8% | 0.99 | 0.0005 | 0.000 | 673 | 0.1700 | 0.1800 | 14 | 971 | 29.9% | -0.01 | 0.0006 | -0.041 | |
| 98.51 | 102.02 | 3 | 30.9% | 0.99 | 0.0005 | 0.000 | 674 | 0.1700 | 0.1800 | 3,056 | 29.6% | -0.01 | 0.0006 | -0.041 | ||
| 97.52 | 101.00 | 4 | 5,516 | 30.5% | 0.99 | 0.0006 | 0.000 | 675 | 0.1700 | 0.1800 | 106 | 22.7K | 29.4% | -0.01 | 0.0006 | -0.042 |
| 96.54 | 100.01 | 3 | 30.5% | 0.99 | 0.0006 | 0.000 | 676 | 0.1800 | 0.1900 | 1,109 | 29.3% | -0.01 | 0.0007 | -0.042 | ||
| 95.53 | 99.01 | 30 | 30.1% | 0.99 | 0.0006 | 0.000 | 677 | 0.1800 | 0.1900 | 32 | 1,325 | 29.0% | -0.01 | 0.0007 | -0.043 | |
| 94.52 | 97.98 | 2 | 29.3% | 0.99 | 0.0006 | 0.000 | 678 | 0.1800 | 0.1900 | 2 | 1,083 | 28.7% | -0.01 | 0.0007 | -0.043 | |
| 93.52 | 96.97 | 2 | 28.9% | 0.99 | 0.0006 | 0.000 | 679 | 0.1800 | 0.1900 | 3 | 1,272 | 28.4% | -0.01 | 0.0007 | -0.044 | |
| 92.60 | 96.04 | 1 | 4,926 | 30.0% | 0.99 | 0.0006 | 0.000 | 680 | 0.1900 | 0.2000 | 1,128 | 30.0K | 28.3% | -0.01 | 0.0007 | -0.044 |
| 91.53 | 94.98 | 3 | 28.5% | 0.99 | 0.0006 | 0.000 | 681 | 0.1900 | 0.2000 | 4 | 858 | 28.1% | -0.01 | 0.0008 | -0.045 | |
| 90.54 | 94.05 | 9 | 28.9% | 0.99 | 0.0007 | 0.000 | 682 | 0.1900 | 0.2000 | 1 | 967 | 27.8% | -0.01 | 0.0008 | -0.045 | |
| 89.54 | 93.04 | 20 | 28.5% | 0.99 | 0.0007 | 0.000 | 683 | 0.2000 | 0.2100 | 24 | 678 | 27.7% | -0.01 | 0.0008 | -0.046 | |
| 88.58 | 92.03 | 1 | 25 | 28.5% | 0.99 | 0.0007 | 0.000 | 684 | 0.2000 | 0.2100 | 22 | 694 | 27.4% | -0.01 | 0.0008 | -0.046 |
| 87.61 | 91.05 | 4,872 | 28.6% | 0.99 | 0.0007 | 0.000 | 685 | 0.2000 | 0.2100 | 856 | 14.6K | 27.1% | -0.01 | 0.0008 | -0.047 | |
| 86.58 | 90.02 | 4 | 27.7% | 0.99 | 0.0007 | 0.000 | 686 | 0.2100 | 0.2200 | 12 | 1,004 | 27.0% | -0.01 | 0.0009 | -0.047 | |
| 85.57 | 88.73 | 14 | 23.5% | 0.99 | 0.0008 | 0.000 | 687 | 0.2100 | 0.2200 | 21 | 610 | 26.7% | -0.01 | 0.0009 | -0.048 | |
| 84.60 | 88.04 | 12 | 27.5% | 0.99 | 0.0008 | 0.000 | 688 | 0.2200 | 0.2300 | 8 | 2,027 | 26.6% | -0.02 | 0.0009 | -0.049 | |
| 83.62 | 87.06 | 19 | 27.5% | 0.99 | 0.0008 | 0.000 | 689 | 0.2200 | 0.2300 | 27 | 832 | 26.3% | -0.02 | 0.0009 | -0.049 | |
| 82.68 | 86.05 | 3 | 6,249 | 27.6% | 0.99 | 0.0008 | -0.001 | 690 | 0.2200 | 0.2300 | 64 | 22.0K | 26.0% | -0.02 | 0.0010 | -0.050 |
| 81.58 | 85.02 | 19 | 26.2% | 0.99 | 0.0009 | -0.002 | 691 | 0.2300 | 0.2400 | 3 | 449 | 25.9% | -0.02 | 0.0010 | -0.051 | |
| 80.58 | 84.04 | 14 | 26.0% | 0.99 | 0.0009 | -0.003 | 692 | 0.2300 | 0.2400 | 9 | 2,330 | 25.6% | -0.02 | 0.0010 | -0.051 | |
| 79.62 | 83.07 | 11 | 26.3% | 0.99 | 0.0009 | -0.004 | 693 | 0.2400 | 0.2500 | 2 | 1,134 | 25.5% | -0.02 | 0.0011 | -0.052 | |
| 78.65 | 81.79 | 31 | 23.5% | 0.99 | 0.0009 | -0.005 | 694 | 0.2400 | 0.2500 | 29 | 1,079 | 25.2% | -0.02 | 0.0011 | -0.053 | |
| 77.60 | 81.08 | 1 | 8,594 | 25.6% | 0.98 | 0.0010 | -0.007 | 695 | 0.2500 | 0.2600 | 62 | 8,919 | 25.0% | -0.02 | 0.0011 | -0.053 |
| 76.63 | 80.05 | 2 | 13 | 25.2% | 0.98 | 0.0010 | -0.008 | 696 | 0.2500 | 0.2600 | 3 | 1,122 | 24.7% | -0.02 | 0.0012 | -0.054 |
| 75.64 | 79.08 | 2 | 5 | 25.2% | 0.98 | 0.0010 | -0.009 | 697 | 0.2600 | 0.2700 | 6 | 793 | 24.6% | -0.02 | 0.0012 | -0.055 |
| 74.68 | 78.07 | 2 | 23 | 25.1% | 0.98 | 0.0011 | -0.010 | 698 | 0.2600 | 0.2700 | 7 | 2,510 | 24.3% | -0.02 | 0.0012 | -0.056 |
| 73.69 | 77.09 | 2 | 30 | 25.0% | 0.98 | 0.0011 | -0.011 | 699 | 0.2700 | 0.2800 | 7 | 1,671 | 24.1% | -0.02 | 0.0013 | -0.057 |
| 72.63 | 76.11 | 82 | 8,722 | 24.4% | 0.98 | 0.0011 | -0.013 | 700 | 0.2800 | 0.2900 | 4,598 | 45.4K | 24.0% | -0.02 | 0.0013 | -0.057 |
| 71.68 | 75.09 | 47 | 24.3% | 0.98 | 0.0012 | -0.014 | 701 | 0.2800 | 0.2900 | 42 | 1,517 | 23.7% | -0.02 | 0.0014 | -0.058 | |
| 70.71 | 74.09 | 32 | 24.2% | 0.98 | 0.0012 | -0.015 | 702 | 0.2900 | 0.3000 | 5 | 803 | 23.5% | -0.02 | 0.0014 | -0.059 | |
| 69.70 | 73.10 | 15 | 23.9% | 0.98 | 0.0013 | -0.016 | 703 | 0.3000 | 0.3100 | 1 | 708 | 23.3% | -0.02 | 0.0014 | -0.060 | |
| 68.69 | 72.05 | 4 | 23.2% | 0.98 | 0.0013 | -0.018 | 704 | 0.3000 | 0.3100 | 15 | 1,272 | 23.0% | -0.02 | 0.0015 | -0.061 | |
| 67.71 | 71.06 | 8,523 | 23.0% | 0.98 | 0.0013 | -0.019 | 705 | 0.3100 | 0.3200 | 890 | 9,936 | 22.9% | -0.02 | 0.0016 | -0.062 | |
| 66.71 | 70.07 | 8 | 22.8% | 0.98 | 0.0014 | -0.020 | 706 | 0.3200 | 0.3300 | 3 | 850 | 22.7% | -0.02 | 0.0016 | -0.063 | |
| 65.76 | 69.11 | 37 | 23.0% | 0.98 | 0.0014 | -0.022 | 707 | 0.3300 | 0.3400 | 103 | 1,752 | 22.5% | -0.03 | 0.0017 | -0.064 | |
| 64.75 | 67.87 | 26 | 21.0% | 0.98 | 0.0015 | -0.024 | 708 | 0.3400 | 0.3500 | 6 | 1,270 | 22.3% | -0.03 | 0.0017 | -0.065 | |
| 63.82 | 66.91 | 7 | 21.5% | 0.98 | 0.0016 | -0.025 | 709 | 0.3400 | 0.3500 | 11 | 7,292 | 22.0% | -0.03 | 0.0018 | -0.067 | |
| 62.81 | 65.98 | 5 | 6,412 | 21.6% | 0.98 | 0.0016 | -0.027 | 710 | 0.3500 | 0.3600 | 955 | 59.1K | 21.8% | -0.03 | 0.0018 | -0.068 |
| 61.77 | 65.12 | 2 | 22 | 21.8% | 0.98 | 0.0017 | -0.028 | 711 | 0.3600 | 0.3700 | 1 | 2,656 | 21.6% | -0.03 | 0.0019 | -0.069 |
| 60.84 | 64.16 | 10 | 22.1% | 0.97 | 0.0017 | -0.030 | 712 | 0.3800 | 0.3900 | 56 | 2,307 | 21.5% | -0.03 | 0.0020 | -0.070 | |
| 59.80 | 63.02 | 12 | 20.8% | 0.97 | 0.0018 | -0.032 | 713 | 0.3900 | 0.4000 | 27 | 1,426 | 21.2% | -0.03 | 0.0021 | -0.072 | |
| 58.87 | 62.17 | 39 | 21.7% | 0.97 | 0.0019 | -0.034 | 714 | 0.4000 | 0.4100 | 104 | 1,792 | 21.0% | -0.03 | 0.0022 | -0.073 | |
| 57.83 | 61.17 | 36 | 12.8K | 21.1% | 0.97 | 0.0019 | -0.035 | 715 | 0.4100 | 0.4200 | 3,237 | 43.2K | 20.8% | -0.03 | 0.0022 | -0.075 |
| 56.81 | 60.01 | 123 | 19.8% | 0.97 | 0.0020 | -0.037 | 716 | 0.4200 | 0.4300 | 14 | 1,829 | 20.6% | -0.03 | 0.0023 | -0.076 | |
| 55.86 | 59.19 | 3 | 108 | 20.7% | 0.97 | 0.0021 | -0.039 | 717 | 0.4400 | 0.4500 | 33 | 2,557 | 20.4% | -0.04 | 0.0024 | -0.078 |
| 54.82 | 58.27 | 49 | 20.6% | 0.97 | 0.0022 | -0.041 | 718 | 0.4500 | 0.4600 | 31 | 2,631 | 20.2% | -0.04 | 0.0025 | -0.079 | |
| 53.89 | 57.12 | 59 | 19.9% | 0.97 | 0.0023 | -0.043 | 719 | 0.4600 | 0.4700 | 44 | 4,447 | 20.0% | -0.04 | 0.0026 | -0.081 | |
| 52.96 | 56.13 | 10 | 17.1K | 19.9% | 0.97 | 0.0024 | -0.045 | 720 | 0.4800 | 0.4900 | 6,834 | 43.9K | 19.8% | -0.04 | 0.0027 | -0.083 |
| 51.89 | 55.16 | 87 | 19.4% | 0.97 | 0.0025 | -0.047 | 721 | 0.5000 | 0.5100 | 93 | 3,207 | 19.6% | -0.04 | 0.0028 | -0.085 | |
| 50.95 | 54.20 | 56 | 19.5% | 0.96 | 0.0026 | -0.050 | 722 | 0.5100 | 0.5200 | 18 | 3,172 | 19.4% | -0.04 | 0.0030 | -0.087 | |
| 49.97 | 53.09 | 17 | 18.8% | 0.96 | 0.0027 | -0.052 | 723 | 0.5300 | 0.5400 | 41 | 2,623 | 19.2% | -0.04 | 0.0031 | -0.089 | |
| 48.94 | 52.26 | 3 | 43 | 19.0% | 0.96 | 0.0028 | -0.054 | 724 | 0.5500 | 0.5600 | 17 | 4,980 | 19.0% | -0.05 | 0.0032 | -0.091 |
| 48.78 | 51.34 | 5 | 17.6K | 21.6% | 0.96 | 0.0029 | -0.057 | 725 | 0.5700 | 0.5800 | 2,887 | 26.5K | 18.8% | -0.05 | 0.0033 | -0.093 |
| 47.02 | 50.20 | 159 | 18.4% | 0.96 | 0.0031 | -0.059 | 726 | 0.6000 | 0.6100 | 24 | 10.7K | 18.7% | -0.05 | 0.0035 | -0.095 | |
| 46.11 | 49.36 | 22 | 71 | 19.0% | 0.96 | 0.0032 | -0.062 | 727 | 0.6200 | 0.6300 | 71 | 1,863 | 18.5% | -0.05 | 0.0036 | -0.098 |
| 45.07 | 48.35 | 53 | 18.5% | 0.95 | 0.0034 | -0.065 | 728 | 0.6400 | 0.6500 | 171 | 20.2K | 18.2% | -0.05 | 0.0038 | -0.100 | |
| 44.08 | 47.35 | 96 | 18.2% | 0.95 | 0.0035 | -0.067 | 729 | 0.6700 | 0.6800 | 211 | 9,541 | 18.1% | -0.06 | 0.0040 | -0.102 | |
| 43.03 | 46.39 | 39 | 30.0K | 17.8% | 0.95 | 0.0037 | -0.070 | 730 | 0.7000 | 0.7100 | 4,227 | 43.6K | 17.9% | -0.06 | 0.0042 | -0.105 |
| 42.23 | 45.31 | 1 | 306 | 17.8% | 0.95 | 0.0038 | -0.073 | 731 | 0.7300 | 0.7400 | 351 | 3,193 | 17.7% | -0.06 | 0.0044 | -0.108 |
| 41.19 | 44.29 | 175 | 17.3% | 0.95 | 0.0040 | -0.076 | 732 | 0.7600 | 0.7700 | 84 | 25.5K | 17.5% | -0.06 | 0.0045 | -0.110 | |
| 40.30 | 43.38 | 713 | 17.5% | 0.94 | 0.0042 | -0.080 | 733 | 0.7900 | 0.8000 | 88 | 25.0K | 17.3% | -0.07 | 0.0047 | -0.113 | |
| 39.28 | 42.35 | 354 | 17.0% | 0.94 | 0.0044 | -0.083 | 734 | 0.8300 | 0.8400 | 132 | 18.2K | 17.2% | -0.07 | 0.0050 | -0.116 | |
| 38.14 | 41.39 | 17 | 12.3K | 16.4% | 0.94 | 0.0046 | -0.086 | 735 | 0.8700 | 0.8800 | 3,300 | 33.1K | 17.0% | -0.07 | 0.0052 | -0.119 |
| 37.18 | 40.43 | 2 | 645 | 16.3% | 0.93 | 0.0049 | -0.090 | 736 | 0.9100 | 0.9200 | 20.8K | 28.6K | 16.8% | -0.08 | 0.0055 | -0.122 |
| 36.21 | 39.38 | 1 | 716 | 15.9% | 0.93 | 0.0051 | -0.093 | 737 | 0.9500 | 0.9600 | 29 | 3,989 | 16.6% | -0.08 | 0.0057 | -0.126 |
| 35.25 | 38.53 | 1 | 967 | 16.0% | 0.93 | 0.0054 | -0.097 | 738 | 0.9900 | 1.01 | 106 | 4,546 | 16.5% | -0.08 | 0.0060 | -0.129 |
| 34.29 | 37.56 | 1,775 | 15.8% | 0.92 | 0.0056 | -0.101 | 739 | 1.04 | 1.05 | 81 | 21.1K | 16.3% | -0.09 | 0.0063 | -0.133 | |
| 33.34 | 36.60 | 11 | 13.0K | 15.7% | 0.92 | 0.0059 | -0.105 | 740 | 1.09 | 1.11 | 47.3K | 32.2K | 16.1% | -0.09 | 0.0066 | -0.136 |
| 32.61 | 35.65 | 1,650 | 16.0% | 0.92 | 0.0062 | -0.109 | 741 | 1.15 | 1.16 | 115 | 4,236 | 15.9% | -0.10 | 0.0069 | -0.140 | |
| 31.64 | 34.69 | 4 | 2,050 | 15.8% | 0.91 | 0.0065 | -0.113 | 742 | 1.21 | 1.22 | 4,336 | 3,835 | 15.8% | -0.10 | 0.0072 | -0.143 |
| 30.79 | 33.72 | 1 | 1,171 | 15.8% | 0.91 | 0.0068 | -0.117 | 743 | 1.27 | 1.28 | 23.2K | 8,170 | 15.6% | -0.11 | 0.0076 | -0.147 |
| 29.85 | 32.78 | 1 | 974 | 15.6% | 0.90 | 0.0072 | -0.122 | 744 | 1.34 | 1.35 | 1,396 | 3,183 | 15.4% | -0.11 | 0.0079 | -0.151 |
| 28.83 | 31.00 | 16.6K | 13.6% | 0.90 | 0.0075 | -0.126 | 745 | 1.41 | 1.42 | 1,410 | 20.2K | 15.3% | -0.12 | 0.0083 | -0.155 | |
| 27.97 | 30.85 | 1,351 | 15.1% | 0.89 | 0.0079 | -0.131 | 746 | 1.48 | 1.50 | 1,037 | 5,581 | 15.1% | -0.13 | 0.0087 | -0.160 | |
| 27.00 | 29.91 | 10 | 2,088 | 14.9% | 0.89 | 0.0083 | -0.136 | 747 | 1.56 | 1.58 | 319 | 4,085 | 14.9% | -0.13 | 0.0091 | -0.164 |
| 26.23 | 29.00 | 67 | 1,814 | 15.0% | 0.88 | 0.0087 | -0.140 | 748 | 1.65 | 1.66 | 330 | 3,042 | 14.8% | -0.14 | 0.0095 | -0.168 |
| 25.32 | 28.05 | 5 | 2,050 | 14.8% | 0.87 | 0.0092 | -0.145 | 749 | 1.74 | 1.75 | 1,236 | 3,696 | 14.6% | -0.15 | 0.0100 | -0.172 |
| 25.31 | 26.40 | 1,790 | 34.4K | 14.9% | 0.87 | 0.0096 | -0.150 | 750 | 1.84 | 1.85 | 6,448 | 64.6K | 14.4% | -0.16 | 0.0105 | -0.177 |
| 23.54 | 26.14 | 414 | 14.4% | 0.86 | 0.0101 | -0.155 | 751 | 1.94 | 1.96 | 542 | 3,632 | 14.3% | -0.16 | 0.0109 | -0.181 | |
| 23.74 | 24.11 | 5 | 1,380 | 14.2% | 0.85 | 0.0106 | -0.160 | 752 | 2.05 | 2.07 | 744 | 4,069 | 14.1% | -0.17 | 0.0114 | -0.186 |
| 22.84 | 24.39 | 884 | 15.6% | 0.84 | 0.0111 | -0.166 | 753 | 2.17 | 2.19 | 999 | 2,957 | 14.0% | -0.18 | 0.0120 | -0.190 | |
| 21.95 | 22.32 | 18 | 1,949 | 13.9% | 0.83 | 0.0117 | -0.171 | 754 | 2.30 | 2.32 | 1,085 | 3,052 | 13.8% | -0.19 | 0.0125 | -0.195 |
| 21.06 | 21.43 | 458 | 17.3K | 13.7% | 0.82 | 0.0122 | -0.176 | 755 | 2.44 | 2.46 | 2,648 | 40.5K | 13.7% | -0.20 | 0.0131 | -0.199 |
| 20.20 | 20.55 | 16 | 1,448 | 13.6% | 0.81 | 0.0128 | -0.181 | 756 | 2.58 | 2.60 | 1,170 | 2,713 | 13.5% | -0.21 | 0.0136 | -0.203 |
| 19.34 | 19.66 | 8 | 1,822 | 13.4% | 0.80 | 0.0134 | -0.186 | 757 | 2.74 | 2.75 | 3,244 | 8,539 | 13.4% | -0.23 | 0.0142 | -0.207 |
| 18.50 | 20.35 | 17 | 945 | 14.9% | 0.79 | 0.0140 | -0.192 | 758 | 2.90 | 2.92 | 1,707 | 7,367 | 13.2% | -0.24 | 0.0148 | -0.211 |
| 17.65 | 19.47 | 49 | 826 | 14.7% | 0.78 | 0.0146 | -0.197 | 759 | 3.08 | 3.10 | 967 | 3,029 | 13.1% | -0.25 | 0.0154 | -0.215 |
| 16.80 | 17.12 | 1,699 | 23.5K | 12.9% | 0.77 | 0.0153 | -0.202 | 760 | 3.27 | 3.29 | 9,584 | 70.2K | 12.9% | -0.26 | 0.0160 | -0.219 |
| 16.00 | 16.29 | 42 | 1,076 | 12.8% | 0.75 | 0.0159 | -0.206 | 761 | 3.48 | 3.50 | 592 | 2,034 | 12.8% | -0.28 | 0.0166 | -0.223 |
| 15.18 | 15.48 | 142 | 2,722 | 12.6% | 0.74 | 0.0166 | -0.211 | 762 | 3.70 | 3.71 | 1,242 | 2,640 | 12.6% | -0.29 | 0.0173 | -0.226 |
| 14.40 | 14.68 | 84 | 2,142 | 12.5% | 0.72 | 0.0172 | -0.215 | 763 | 3.92 | 3.94 | 1,740 | 3,795 | 12.5% | -0.31 | 0.0179 | -0.229 |
| 13.62 | 13.87 | 221 | 4,262 | 12.4% | 0.71 | 0.0179 | -0.220 | 764 | 4.17 | 4.19 | 1,011 | 4,178 | 12.4% | -0.33 | 0.0185 | -0.232 |
| 12.90 | 13.10 | 3,399 | 17.6K | 12.2% | 0.69 | 0.0185 | -0.223 | 765 | 4.44 | 4.46 | 5,411 | 26.7K | 12.2% | -0.34 | 0.0190 | -0.234 |
| 12.11 | 12.38 | 300 | 3,132 | 12.1% | 0.67 | 0.0192 | -0.227 | 766 | 4.73 | 4.75 | 1,137 | 2,926 | 12.1% | -0.36 | 0.0196 | -0.236 |
| 11.39 | 11.62 | 227 | 2,016 | 11.9% | 0.66 | 0.0198 | -0.230 | 767 | 5.03 | 5.05 | 1,412 | 2,690 | 12.0% | -0.38 | 0.0202 | -0.237 |
| 10.69 | 10.90 | 689 | 3,117 | 11.8% | 0.64 | 0.0204 | -0.233 | 768 | 5.36 | 5.37 | 2,004 | 2,901 | 11.8% | -0.40 | 0.0207 | -0.238 |
| 10.01 | 10.19 | 1,750 | 5,436 | 11.7% | 0.62 | 0.0209 | -0.234 | 769 | 5.69 | 5.71 | 2,232 | 3,435 | 11.7% | -0.42 | 0.0211 | -0.238 |
| 9.41 | 9.53 | 4,960 | 18.2K | 11.6% | 0.60 | 0.0215 | -0.236 | 770 | 6.06 | 6.08 | 5,690 | 16.5K | 11.6% | -0.44 | 0.0215 | -0.238 |
| 8.78 | 8.82 | 1,436 | 2,669 | 11.5% | 0.58 | 0.0220 | -0.237 | 771 | 6.45 | 6.47 | 1,089 | 2,704 | 11.5% | -0.46 | 0.0219 | -0.237 |
| 8.16 | 8.18 | 1,314 | 2,873 | 11.4% | 0.55 | 0.0224 | -0.237 | 772 | 6.86 | 6.87 | 1,569 | 3,176 | 11.4% | -0.48 | 0.0222 | -0.235 |
| 7.56 | 7.59 | 1,083 | 3,111 | 11.3% | 0.53 | 0.0227 | -0.236 | 773 | 7.30 | 7.32 | 1,053 | 4,320 | 11.3% | -0.51 | 0.0224 | -0.233 |
| 6.99 | 7.01 | 425 | 2,477 | 11.2% | 0.51 | 0.0230 | -0.235 | 774 | 7.76 | 7.78 | 1,506 | 4,490 | 11.2% | -0.53 | 0.0226 | -0.230 |
| 6.44 | 6.46 | 2,657 | 18.9K | 11.1% | 0.49 | 0.0232 | -0.233 | 775 | 8.20 | 8.32 | 360 | 7,764 | 11.1% | -0.55 | 0.0226 | -0.226 |
| 5.92 | 5.94 | 570 | 2,341 | 11.0% | 0.46 | 0.0233 | -0.230 | 776 | 8.69 | 8.84 | 95 | 2,000 | 11.0% | -0.57 | 0.0226 | -0.222 |
| 5.42 | 5.44 | 834 | 3,239 | 10.9% | 0.44 | 0.0234 | -0.227 | 777 | 9.22 | 9.37 | 23 | 1,620 | 10.9% | -0.60 | 0.0225 | -0.217 |
| 4.95 | 4.98 | 436 | 3,940 | 10.8% | 0.42 | 0.0233 | -0.223 | 778 | 9.79 | 9.94 | 164 | 1,424 | 10.8% | -0.62 | 0.0223 | -0.211 |
| 4.51 | 4.53 | 38.9K | 3,298 | 10.7% | 0.39 | 0.0231 | -0.218 | 779 | 10.38 | 10.54 | 2 | 1,120 | 10.7% | -0.64 | 0.0220 | -0.205 |
| 4.10 | 4.12 | 8,360 | 24.6K | 10.7% | 0.37 | 0.0228 | -0.213 | 780 | 10.98 | 11.16 | 703 | 4,447 | 10.6% | -0.67 | 0.0216 | -0.198 |
| 3.71 | 3.73 | 620 | 2,219 | 10.6% | 0.35 | 0.0224 | -0.206 | 781 | 11.61 | 11.83 | 1,218 | 10.6% | -0.69 | 0.0212 | -0.190 | |
| 3.34 | 3.37 | 365 | 7,108 | 10.5% | 0.32 | 0.0220 | -0.199 | 782 | 12.29 | 12.51 | 4,257 | 10.5% | -0.71 | 0.0206 | -0.182 | |
| 3.01 | 3.03 | 275 | 3,077 | 10.5% | 0.30 | 0.0214 | -0.192 | 783 | 12.98 | 13.19 | 4 | 814 | 10.5% | -0.73 | 0.0200 | -0.174 |
| 2.70 | 2.73 | 918 | 3,381 | 10.4% | 0.28 | 0.0208 | -0.184 | 784 | 13.69 | 13.93 | 5 | 130 | 10.4% | -0.75 | 0.0193 | -0.165 |
| 2.42 | 2.44 | 2,241 | 22.4K | 10.3% | 0.26 | 0.0200 | -0.176 | 785 | 14.42 | 14.68 | 533 | 3,689 | 10.3% | -0.77 | 0.0185 | -0.156 |
| 2.16 | 2.18 | 1,478 | 2,164 | 10.3% | 0.24 | 0.0193 | -0.167 | 786 | 15.19 | 16.63 | 6 | 310 | 11.6% | -0.79 | 0.0177 | -0.146 |
| 1.92 | 1.94 | 1,491 | 2,111 | 10.3% | 0.22 | 0.0184 | -0.158 | 787 | 15.96 | 16.23 | 3 | 393 | 10.2% | -0.81 | 0.0168 | -0.137 |
| 1.70 | 1.72 | 1,114 | 1,853 | 10.2% | 0.20 | 0.0175 | -0.149 | 788 | 16.76 | 17.04 | 4 | 548 | 10.2% | -0.82 | 0.0160 | -0.128 |
| 1.50 | 1.52 | 2,427 | 4,542 | 10.2% | 0.18 | 0.0166 | -0.140 | 789 | 16.03 | 17.88 | 504 | 7.8% | -0.84 | 0.0151 | -0.118 | |
| 1.32 | 1.34 | 4,828 | 60.7K | 10.1% | 0.16 | 0.0157 | -0.131 | 790 | 17.33 | 19.76 | 9 | 1,906 | 10.1% | -0.86 | 0.0141 | -0.109 |
| 1.16 | 1.18 | 928 | 2,846 | 10.1% | 0.15 | 0.0147 | -0.122 | 791 | 19.26 | 21.14 | 8 | 611 | 12.2% | -0.87 | 0.0132 | -0.100 |
| 1.02 | 1.04 | 777 | 1,873 | 10.1% | 0.13 | 0.0138 | -0.113 | 792 | 20.13 | 22.01 | 6 | 597 | 12.3% | -0.88 | 0.0123 | -0.091 |
| 0.8900 | 0.9100 | 3,760 | 3,486 | 10.1% | 0.12 | 0.0128 | -0.105 | 793 | 19.83 | 22.69 | 36 | 10.3% | -0.89 | 0.0114 | -0.083 | |
| 0.7800 | 0.8000 | 555 | 3,617 | 10.1% | 0.11 | 0.0119 | -0.097 | 794 | 20.77 | 23.68 | 2 | 6 | 10.6% | -0.91 | 0.0105 | -0.075 |
| 0.6800 | 0.7000 | 2,889 | 14.9K | 10.1% | 0.10 | 0.0110 | -0.089 | 795 | 21.58 | 24.32 | 3 | 399 | 9.9% | -0.92 | 0.0097 | -0.067 |
| 0.5900 | 0.6100 | 270 | 3,966 | 10.0% | 0.09 | 0.0101 | -0.081 | 796 | 22.58 | 25.67 | 2 | 3 | 10.9% | -0.92 | 0.0089 | -0.060 |
| 0.5200 | 0.5300 | 110 | 1,919 | 10.1% | 0.08 | 0.0092 | -0.074 | 797 | 23.51 | 26.60 | 2 | 1 | 11.0% | -0.93 | 0.0081 | -0.053 |
| 0.4500 | 0.4600 | 366 | 3,887 | 10.1% | 0.07 | 0.0085 | -0.068 | 798 | 24.46 | 27.25 | 2 | 3 | 10.4% | -0.94 | 0.0074 | -0.047 |
| 0.3900 | 0.4100 | 1,775 | 3,161 | 10.1% | 0.06 | 0.0077 | -0.062 | 799 | 25.41 | 28.49 | 2 | 17 | 11.2% | -0.95 | 0.0067 | -0.041 |
| 0.3500 | 0.3600 | 1,445 | 26.1K | 10.1% | 0.05 | 0.0070 | -0.056 | 800 | 26.75 | 29.26 | 10 | 76 | 11.8% | -0.95 | 0.0061 | -0.035 |
| 0.3000 | 0.3100 | 42 | 4,412 | 10.1% | 0.05 | 0.0064 | -0.051 | 801 | 27.34 | 30.25 | 2 | 1 | 11.0% | -0.96 | 0.0056 | -0.030 |
| 0.2700 | 0.2800 | 1,017 | 2,069 | 10.2% | 0.04 | 0.0058 | -0.047 | 802 | 28.00 | 31.17 | 2 | 7,500 | 9.9% | -0.96 | 0.0050 | -0.026 |
| 0.2300 | 0.2400 | 307 | 5,055 | 10.2% | 0.04 | 0.0053 | -0.043 | 803 | 29.28 | 32.22 | 1 | 11.4% | -0.97 | 0.0046 | -0.022 | |
| 0.2100 | 0.2200 | 99 | 2,340 | 10.3% | 0.03 | 0.0048 | -0.039 | 804 | 30.26 | 33.22 | 11.6% | -0.97 | 0.0041 | -0.018 | ||
| 0.1800 | 0.1900 | 160 | 8,572 | 10.3% | 0.03 | 0.0043 | -0.036 | 805 | 31.24 | 34.28 | 11 | 12.0% | -0.97 | 0.0038 | -0.015 | |
| 0.1600 | 0.1700 | 3 | 1,934 | 10.4% | 0.03 | 0.0040 | -0.033 | 806 | 32.22 | 35.26 | 3 | 12.2% | -0.98 | 0.0034 | -0.012 | |
| 0.1400 | 0.1500 | 22 | 1,089 | 10.4% | 0.03 | 0.0036 | -0.030 | 807 | 33.21 | 36.25 | 2 | 12.4% | -0.98 | 0.0031 | -0.009 | |
| 0.1300 | 0.1400 | 23 | 1,028 | 10.6% | 0.02 | 0.0033 | -0.028 | 808 | 34.19 | 37.23 | 12.6% | -0.98 | 0.0028 | -0.007 | ||
| 0.1200 | 0.1300 | 4 | 1,623 | 10.7% | 0.02 | 0.0030 | -0.026 | 809 | 35.18 | 38.22 | 12.8% | -0.98 | 0.0026 | -0.004 | ||
| 0.1000 | 0.1100 | 497 | 8,657 | 10.7% | 0.02 | 0.0028 | -0.024 | 810 | 36.17 | 39.21 | 1 | 13.1% | -0.98 | 0.0024 | -0.002 | |
| 0.1000 | 0.1100 | 12 | 925 | 10.9% | 0.02 | 0.0025 | -0.022 | 811 | 37.16 | 40.19 | 13.2% | -0.98 | 0.0022 | -0.000 | ||
| 0.0900 | 0.1000 | 41 | 1,079 | 11.0% | 0.02 | 0.0023 | -0.021 | 812 | 38.15 | 41.18 | 13.4% | -0.99 | 0.0020 | 0.000 | ||
| 0.0800 | 0.0900 | 433 | 4,384 | 11.1% | 0.01 | 0.0021 | -0.020 | 813 | 39.15 | 42.15 | 13.6% | -0.99 | 0.0019 | 0.000 | ||
| 0.0700 | 0.0800 | 15 | 1,035 | 11.1% | 0.01 | 0.0020 | -0.019 | 814 | 40.14 | 43.13 | 1 | 13.8% | -0.99 | 0.0017 | 0.000 | |
| 0.0700 | 0.0800 | 59 | 13.7K | 11.4% | 0.01 | 0.0018 | -0.018 | 815 | 41.13 | 44.16 | 14.1% | -0.99 | 0.0016 | 0.000 | ||
| 0.0600 | 0.0700 | 3 | 1,558 | 11.4% | 0.01 | 0.0017 | -0.017 | 816 | 42.13 | 45.16 | 14.4% | -0.99 | 0.0015 | 0.000 | ||
| 0.0600 | 0.0700 | 774 | 11.6% | 0.01 | 0.0016 | -0.016 | 817 | 43.12 | 46.15 | 14.6% | -0.99 | 0.0014 | 0.000 | |||
| 0.0500 | 0.0600 | 4 | 3,270 | 11.6% | 0.01 | 0.0015 | -0.015 | 818 | 44.12 | 47.15 | 14.9% | -0.99 | 0.0013 | 0.000 | ||
| 0.0500 | 0.0600 | 1 | 851 | 11.8% | 0.01 | 0.0014 | -0.014 | 819 | 45.11 | 48.14 | 15.1% | -0.99 | 0.0012 | 0.000 | ||
| 0.0500 | 0.0600 | 35 | 32.7K | 12.1% | 0.01 | 0.0013 | -0.014 | 820 | 46.11 | 49.14 | 15.3% | -0.99 | 0.0012 | 0.000 | ||
| 0.0400 | 0.0500 | 4 | 802 | 12.0% | 0.01 | 0.0012 | -0.013 | 821 | 47.10 | 50.13 | 15.5% | -0.99 | 0.0011 | 0.000 | ||
| 0.0400 | 0.0500 | 1,633 | 12.2% | 0.01 | 0.0012 | -0.013 | 822 | 48.10 | 51.13 | 15.8% | -0.99 | 0.0010 | 0.000 | |||
| 0.0400 | 0.0500 | 6 | 1,375 | 12.4% | 0.01 | 0.0011 | -0.012 | 823 | 49.09 | 52.12 | 1 | 16.0% | -0.99 | 0.0010 | 0.000 | |
| 0.0400 | 0.0500 | 1,328 | 12.6% | 0.01 | 0.0010 | -0.012 | 824 | 50.09 | 53.12 | 16.3% | -0.99 | 0.0009 | 0.000 | |||
| 0.0300 | 0.0400 | 16 | 9,549 | 12.5% | 0.01 | 0.0010 | -0.011 | 825 | 51.09 | 54.12 | 16.5% | -0.99 | 0.0009 | 0.000 | ||
| 0.0300 | 0.0400 | 6 | 7,961 | 13.5% | 0.01 | 0.0007 | -0.010 | 830 | 56.07 | 59.10 | 17.7% | -0.99 | 0.0007 | 0.000 | ||
| 0.0200 | 0.0300 | 4,873 | 14.1% | 0.00 | 0.0006 | -0.009 | 835 | 61.06 | 64.08 | 18.9% | -1.00 | 0.0005 | 0.000 | |||
| 0.0200 | 0.0300 | 5,537 | 15.1% | 0.00 | 0.0005 | -0.007 | 840 | 66.04 | 69.07 | 20.0% | -1.00 | 0.0004 | 0.000 | |||
| 0.0200 | 0.0300 | 3 | 11.0K | 16.0% | 0.00 | 0.0004 | -0.007 | 845 | 71.03 | 74.06 | 21.2% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 15 | 9,512 | 16.2% | 0.00 | 0.0003 | -0.006 | 850 | 76.02 | 79.05 | 22.4% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 3,417 | 17.1% | 0.00 | 0.0003 | -0.005 | 855 | 81.01 | 84.04 | 23.5% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 4,870 | 18.0% | 0.00 | 0.0002 | -0.005 | 860 | 86.00 | 89.03 | 24.7% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 1 | 3,502 | 18.9% | 0.00 | 0.0002 | -0.004 | 865 | 90.99 | 94.02 | 25.8% | -1.00 | 0.0002 | 0.000 | ||
| 0.0100 | 0.0200 | 1,284 | 19.8% | 0.00 | 0.0002 | -0.004 | 870 | 95.98 | 99.01 | 27.0% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.0200 | 4 | 4,659 | 20.6% | 0.00 | 0.0001 | -0.004 | 875 | 100.97 | 103.99 | 28.0% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 6,265 | 19.7% | 0.00 | 0.0001 | -0.003 | 880 | 105.96 | 108.98 | 29.1% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 6,152 | 20.5% | 0.00 | 0.0001 | -0.003 | 885 | 110.95 | 113.97 | 30.1% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 3,266 | 21.3% | 0.00 | 0.0001 | -0.003 | 890 | 115.94 | 118.96 | 31.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 8,578 | 22.0% | 0.00 | 0.0001 | -0.003 | 895 | 120.93 | 123.95 | 1 | 32.3% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 16.7K | 22.8% | 0.00 | 0.0001 | -0.002 | 900 | 125.92 | 128.94 | 6 | 33.3% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 4,049 | 23.6% | 0.00 | 0.0001 | -0.002 | 905 | 130.91 | 133.93 | 1 | 34.4% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 3,197 | 24.3% | 0.00 | 0.0000 | -0.002 | 910 | 135.90 | 138.92 | 1 | 35.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,515 | 25.1% | 0.00 | 0.0000 | -0.002 | 915 | 140.90 | 143.91 | 1 | 36.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,527 | 25.9% | 0.00 | 0.0000 | -0.002 | 920 | 145.89 | 148.90 | 37.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 14.0K | 26.6% | 0.00 | 0.0000 | -0.002 | 925 | 150.88 | 153.89 | 38.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 6,436 | 27.3% | 0.00 | 0.0000 | -0.002 | 930 | 155.87 | 158.88 | 39.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,713 | 28.1% | 0.00 | 0.0000 | -0.001 | 935 | 160.86 | 163.87 | 40.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,661 | 28.8% | 0.00 | 0.0000 | -0.001 | 940 | 165.85 | 168.86 | 41.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,736 | 29.5% | 0.00 | 0.0000 | -0.001 | 945 | 170.84 | 173.85 | 42.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,023 | 30.2% | 0.00 | 0.0000 | -0.001 | 950 | 175.83 | 178.84 | 43.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,253 | 30.9% | 0.00 | 0.0000 | -0.001 | 955 | 180.82 | 183.83 | 44.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,177 | 31.6% | 0.00 | 0.0000 | -0.001 | 960 | 185.81 | 188.82 | 45.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,222 | 32.4% | 0.00 | 0.0000 | -0.001 | 965 | 190.80 | 193.81 | 46.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,688 | 33.0% | 0.00 | 0.0000 | -0.001 | 970 | 195.79 | 198.80 | 47.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,632 | 33.7% | 0.00 | 0.0000 | -0.001 | 975 | 200.78 | 203.80 | 1 | 48.2% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 4,173 | 34.4% | 0.00 | 0.0000 | -0.001 | 980 | 205.77 | 208.79 | 1 | 49.2% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 2,927 | 35.1% | 0.00 | 0.0000 | -0.001 | 985 | 210.77 | 213.78 | 50.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 17.2K | 35.8% | 0.00 | 0.0000 | -0.001 | 990 | 215.76 | 218.77 | 51.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,865 | 36.4% | 0.00 | 0.0000 | -0.001 | 995 | 220.75 | 223.76 | 52.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,564 | 37.1% | 0.00 | 0.0000 | -0.001 | 1,000 | 225.74 | 228.75 | 52.9% | -1.00 | 0.0000 | 0.000 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts