SPY option chain State Street SPDR S&P 500 ETF
Cboe delayed options data · as of 21:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.9% (757.93–786.99) · ATM IV 11.0% · P/C open interest 3.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 381.51 | 385.39 | 2 | 132.9% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 1,166 | 95.6% | -0.00 | 0.0000 | -0.005 | ||
| 376.52 | 380.40 | 50 | 130.7% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0100 | 2,548 | 93.9% | -0.00 | 0.0000 | -0.005 | ||
| 371.52 | 375.40 | 10 | 766 | 127.9% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 24.2K | 92.2% | -0.00 | 0.0000 | -0.005 | |
| 366.53 | 370.41 | 29 | 125.8% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0100 | 2,943 | 90.6% | -0.00 | 0.0000 | -0.005 | ||
| 361.54 | 365.42 | 20 | 123.7% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0100 | 672 | 88.9% | -0.00 | 0.0000 | -0.005 | ||
| 356.55 | 360.43 | 110 | 121.6% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0100 | 105.7K | 87.3% | -0.00 | 0.0000 | -0.005 | ||
| 351.56 | 355.44 | 72 | 119.5% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 107.1K | 85.7% | -0.00 | 0.0000 | -0.005 | ||
| 346.56 | 350.44 | 16 | 116.9% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0100 | 100.8K | 84.1% | -0.00 | 0.0000 | -0.005 | ||
| 341.57 | 345.45 | 797 | 115.5% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0100 | 2,551 | 82.5% | -0.00 | 0.0000 | -0.005 | ||
| 336.58 | 340.46 | 28 | 112.9% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0100 | 6 | 1,873 | 81.0% | -0.00 | 0.0000 | -0.005 | |
| 331.58 | 335.46 | 26 | 110.3% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.0100 | 300 | 6,707 | 79.4% | -0.00 | 0.0000 | -0.006 | |
| 326.59 | 330.47 | 7 | 109.5% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.0100 | 252 | 827 | 77.9% | -0.00 | 0.0000 | -0.006 | |
| 321.60 | 325.48 | 823 | 106.5% | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0200 | 5 | 12.8K | 82.5% | -0.00 | 0.0000 | -0.006 | |
| 316.61 | 320.49 | 253 | 104.6% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0200 | 4,309 | 80.9% | -0.00 | 0.0000 | -0.006 | ||
| 311.62 | 315.50 | 136 | 102.7% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0200 | 1,745 | 79.3% | -0.00 | 0.0000 | -0.006 | ||
| 306.62 | 310.50 | 13 | 100.3% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0200 | 1,951 | 77.8% | -0.00 | 0.0000 | -0.006 | ||
| 301.63 | 305.51 | 176 | 98.4% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0200 | 1 | 9,574 | 76.2% | -0.00 | 0.0000 | -0.006 | |
| 296.64 | 300.52 | 16 | 96.6% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0200 | 30 | 5,647 | 74.7% | -0.00 | 0.0000 | -0.006 | |
| 291.65 | 295.53 | 23 | 94.8% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 5 | 10.9K | 73.1% | -0.00 | 0.0000 | -0.006 | |
| 286.65 | 290.53 | 21 | 93.7% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0200 | 790 | 71.6% | -0.00 | 0.0000 | -0.006 | ||
| 281.66 | 285.54 | 52 | 91.2% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0200 | 3,550 | 70.2% | -0.00 | 0.0000 | -0.007 | ||
| 276.67 | 280.55 | 86 | 89.0% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0200 | 36 | 5,013 | 68.7% | -0.00 | 0.0000 | -0.007 | |
| 271.68 | 275.56 | 215 | 87.2% | 1.00 | 0.0000 | 0.000 | 500 | 0.0200 | 0.0300 | 130 | 10.6K | 70.0% | -0.00 | 0.0000 | -0.007 | |
| 266.69 | 270.57 | 52 | 86.4% | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.0300 | 38 | 5,613 | 68.5% | -0.00 | 0.0000 | -0.007 | |
| 261.69 | 265.57 | 128 | 83.3% | 1.00 | 0.0000 | 0.000 | 510 | 0.0200 | 0.0300 | 2,449 | 67.0% | -0.00 | 0.0000 | -0.008 | ||
| 256.70 | 260.58 | 3,361 | 82.5% | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.0300 | 1 | 201.9K | 65.5% | -0.00 | 0.0000 | -0.008 | |
| 251.71 | 255.59 | 1 | 91 | 79.9% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0300 | 145 | 211.2K | 64.0% | -0.00 | 0.0000 | -0.008 |
| 246.72 | 250.60 | 2 | 61 | 78.3% | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.0300 | 209.9K | 62.6% | -0.00 | 0.0000 | -0.009 | |
| 241.73 | 245.61 | 2 | 101 | 76.8% | 1.00 | 0.0000 | 0.000 | 530 | 0.0200 | 0.0300 | 4 | 3,985 | 61.2% | -0.00 | 0.0000 | -0.009 |
| 236.73 | 240.61 | 2 | 71 | 74.7% | 1.00 | 0.0000 | 0.000 | 535 | 0.0200 | 0.0300 | 60 | 1,893 | 59.7% | -0.00 | 0.0000 | -0.009 |
| 231.74 | 235.62 | 2 | 90 | 72.9% | 1.00 | 0.0000 | 0.000 | 540 | 0.0200 | 0.0300 | 28 | 3,331 | 58.3% | -0.00 | 0.0000 | -0.010 |
| 226.75 | 230.63 | 66 | 71.2% | 1.00 | 0.0000 | 0.000 | 545 | 0.0300 | 0.0400 | 5,776 | 58.6% | -0.00 | 0.0000 | -0.010 | ||
| 221.76 | 225.64 | 1,136 | 69.6% | 1.00 | 0.0000 | 0.000 | 550 | 0.0300 | 0.0400 | 105 | 16.8K | 57.2% | -0.00 | 0.0000 | -0.011 | |
| 216.77 | 220.65 | 108 | 68.0% | 1.00 | 0.0000 | 0.000 | 555 | 0.0300 | 0.0400 | 81 | 1,140 | 55.8% | -0.00 | 0.0000 | -0.011 | |
| 211.78 | 215.66 | 105 | 66.4% | 1.00 | 0.0000 | 0.000 | 560 | 0.0300 | 0.0400 | 1,072 | 3,880 | 54.4% | -0.00 | 0.0001 | -0.012 | |
| 206.79 | 210.67 | 1 | 1,364 | 64.8% | 1.00 | 0.0000 | 0.000 | 565 | 0.0300 | 0.0400 | 37 | 10.9K | 52.9% | -0.00 | 0.0001 | -0.013 |
| 201.80 | 205.68 | 142 | 63.7% | 1.00 | 0.0001 | 0.000 | 570 | 0.0400 | 0.0500 | 16 | 8,460 | 52.8% | -0.00 | 0.0001 | -0.013 | |
| 196.81 | 200.69 | 4 | 150 | 62.8% | 1.00 | 0.0001 | 0.000 | 575 | 0.0400 | 0.0500 | 6 | 13.3K | 51.3% | -0.00 | 0.0001 | -0.014 |
| 191.82 | 195.70 | 220 | 60.1% | 1.00 | 0.0001 | 0.000 | 580 | 0.0400 | 0.0500 | 14 | 9,985 | 50.0% | -0.00 | 0.0001 | -0.015 | |
| 186.83 | 190.71 | 809 | 58.5% | 1.00 | 0.0001 | 0.000 | 585 | 0.0400 | 0.0500 | 1 | 8,944 | 48.6% | -0.00 | 0.0001 | -0.015 | |
| 181.84 | 185.72 | 113 | 57.0% | 1.00 | 0.0001 | 0.000 | 590 | 0.0500 | 0.0600 | 16 | 20.2K | 48.1% | -0.00 | 0.0001 | -0.016 | |
| 176.85 | 180.73 | 17 | 440 | 55.6% | 1.00 | 0.0001 | 0.000 | 595 | 0.0500 | 0.0600 | 261 | 8,880 | 46.7% | -0.00 | 0.0001 | -0.017 |
| 171.86 | 175.74 | 3 | 5,206 | 54.2% | 1.00 | 0.0001 | 0.000 | 600 | 0.0500 | 0.0600 | 978 | 63.2K | 45.4% | -0.00 | 0.0001 | -0.018 |
| 170.86 | 174.74 | 1 | 54.2% | 1.00 | 0.0001 | 0.000 | 601 | 0.0500 | 0.0600 | 1,689 | 45.1% | -0.00 | 0.0001 | -0.018 | ||
| 169.86 | 173.74 | 1 | 53.2% | 1.00 | 0.0001 | 0.000 | 602 | 0.0500 | 0.0600 | 125 | 44.8% | -0.00 | 0.0001 | -0.018 | ||
| 168.87 | 172.75 | 53.1% | 1.00 | 0.0001 | 0.000 | 603 | 0.0600 | 0.0700 | 15 | 1,560 | 45.3% | -0.00 | 0.0001 | -0.019 | ||
| 167.87 | 171.75 | 33 | 52.8% | 1.00 | 0.0001 | 0.000 | 604 | 0.0600 | 0.0700 | 135 | 1,204 | 45.0% | -0.00 | 0.0001 | -0.019 | |
| 166.87 | 170.75 | 1 | 261 | 52.4% | 1.00 | 0.0001 | 0.000 | 605 | 0.0600 | 0.0700 | 21 | 52.2K | 44.7% | -0.00 | 0.0001 | -0.019 |
| 165.87 | 169.75 | 52.1% | 1.00 | 0.0001 | 0.000 | 606 | 0.0600 | 0.0700 | 518 | 44.5% | -0.00 | 0.0001 | -0.019 | |||
| 164.87 | 168.75 | 51.8% | 1.00 | 0.0001 | 0.000 | 607 | 0.0600 | 0.0700 | 666 | 44.2% | -0.00 | 0.0001 | -0.019 | |||
| 163.87 | 167.75 | 51.8% | 1.00 | 0.0001 | 0.000 | 608 | 0.0600 | 0.0700 | 32 | 1,499 | 43.9% | -0.00 | 0.0001 | -0.020 | ||
| 162.88 | 166.76 | 51.3% | 1.00 | 0.0001 | 0.000 | 609 | 0.0600 | 0.0700 | 26 | 132 | 43.6% | -0.00 | 0.0001 | -0.020 | ||
| 161.88 | 165.76 | 8 | 336 | 50.9% | 1.00 | 0.0001 | 0.000 | 610 | 0.0600 | 0.0700 | 5 | 51.6K | 43.4% | -0.00 | 0.0001 | -0.020 |
| 160.88 | 164.76 | 10 | 50.8% | 1.00 | 0.0001 | 0.000 | 611 | 0.0600 | 0.0700 | 399 | 43.1% | -0.00 | 0.0001 | -0.020 | ||
| 159.89 | 163.77 | 4 | 50.5% | 1.00 | 0.0001 | 0.000 | 612 | 0.0600 | 0.0700 | 343 | 42.8% | -0.00 | 0.0001 | -0.021 | ||
| 158.89 | 162.77 | 3 | 50.1% | 1.00 | 0.0001 | 0.000 | 613 | 0.0600 | 0.0700 | 453 | 42.5% | -0.00 | 0.0002 | -0.021 | ||
| 157.89 | 161.77 | 17 | 49.8% | 1.00 | 0.0001 | 0.000 | 614 | 0.0600 | 0.0700 | 1,154 | 42.3% | -0.00 | 0.0002 | -0.021 | ||
| 156.89 | 160.78 | 212 | 49.5% | 1.00 | 0.0001 | 0.000 | 615 | 0.0700 | 0.0800 | 39 | 104.4K | 42.6% | -0.00 | 0.0002 | -0.021 | |
| 155.90 | 159.78 | 12 | 49.3% | 1.00 | 0.0001 | 0.000 | 616 | 0.0700 | 0.0800 | 479 | 42.3% | -0.00 | 0.0002 | -0.021 | ||
| 154.90 | 158.78 | 70 | 49.0% | 1.00 | 0.0001 | 0.000 | 617 | 0.0700 | 0.0800 | 589 | 42.1% | -0.00 | 0.0002 | -0.022 | ||
| 153.90 | 157.78 | 58 | 48.6% | 1.00 | 0.0001 | 0.000 | 618 | 0.0700 | 0.0800 | 75 | 690 | 41.8% | -0.00 | 0.0002 | -0.022 | |
| 152.90 | 156.78 | 23 | 48.3% | 1.00 | 0.0001 | 0.000 | 619 | 0.0700 | 0.0800 | 12 | 315 | 41.5% | -0.00 | 0.0002 | -0.022 | |
| 151.90 | 155.78 | 7 | 786 | 47.9% | 1.00 | 0.0001 | 0.000 | 620 | 0.0700 | 0.0800 | 392 | 158.0K | 41.2% | -0.00 | 0.0002 | -0.022 |
| 150.91 | 154.79 | 59 | 47.8% | 1.00 | 0.0002 | 0.000 | 621 | 0.0700 | 0.0800 | 2 | 713 | 41.0% | -0.00 | 0.0002 | -0.022 | |
| 149.91 | 153.79 | 30 | 47.5% | 1.00 | 0.0002 | 0.000 | 622 | 0.0700 | 0.0800 | 5 | 937 | 40.7% | -0.00 | 0.0002 | -0.023 | |
| 148.91 | 152.79 | 53 | 48.1% | 1.00 | 0.0002 | 0.000 | 623 | 0.0700 | 0.0800 | 332 | 40.4% | -0.00 | 0.0002 | -0.023 | ||
| 147.91 | 151.79 | 72 | 46.8% | 1.00 | 0.0002 | 0.000 | 624 | 0.0700 | 0.0800 | 1,139 | 40.1% | -0.00 | 0.0002 | -0.023 | ||
| 146.92 | 150.80 | 1 | 785 | 47.0% | 1.00 | 0.0002 | 0.000 | 625 | 0.0800 | 0.0900 | 49 | 132.6K | 40.4% | -0.00 | 0.0002 | -0.023 |
| 145.92 | 149.80 | 68 | 46.6% | 1.00 | 0.0002 | 0.000 | 626 | 0.0800 | 0.0900 | 22 | 494 | 40.1% | -0.00 | 0.0002 | -0.024 | |
| 144.92 | 148.80 | 107 | 46.6% | 1.00 | 0.0002 | 0.000 | 627 | 0.0800 | 0.0900 | 406 | 39.8% | -0.00 | 0.0002 | -0.024 | ||
| 143.92 | 147.80 | 54 | 45.6% | 1.00 | 0.0002 | 0.000 | 628 | 0.0800 | 0.0900 | 1 | 360 | 39.6% | -0.00 | 0.0002 | -0.024 | |
| 142.92 | 146.80 | 5 | 45.7% | 1.00 | 0.0002 | 0.000 | 629 | 0.0800 | 0.0900 | 9 | 271 | 39.3% | -0.00 | 0.0002 | -0.024 | |
| 141.93 | 145.81 | 22 | 1,042 | 45.2% | 1.00 | 0.0002 | 0.000 | 630 | 0.0800 | 0.0900 | 206 | 10.1K | 39.0% | -0.00 | 0.0002 | -0.025 |
| 140.93 | 144.81 | 28 | 44.9% | 1.00 | 0.0002 | 0.000 | 631 | 0.0800 | 0.0900 | 121 | 383 | 38.7% | -0.00 | 0.0002 | -0.025 | |
| 139.93 | 143.81 | 3 | 44.5% | 1.00 | 0.0002 | 0.000 | 632 | 0.0800 | 0.0900 | 493 | 38.5% | -0.00 | 0.0002 | -0.025 | ||
| 138.93 | 142.81 | 45.4% | 1.00 | 0.0002 | 0.000 | 633 | 0.0900 | 0.1000 | 834 | 38.7% | -0.00 | 0.0002 | -0.025 | |||
| 137.94 | 141.82 | 44.1% | 1.00 | 0.0002 | 0.000 | 634 | 0.0900 | 0.1000 | 2 | 790 | 38.4% | -0.01 | 0.0002 | -0.026 | ||
| 136.94 | 140.82 | 7 | 1,001 | 43.7% | 1.00 | 0.0002 | 0.000 | 635 | 0.0900 | 0.1000 | 11 | 8,364 | 38.1% | -0.01 | 0.0002 | -0.026 |
| 135.94 | 139.82 | 43.8% | 1.00 | 0.0002 | 0.000 | 636 | 0.0900 | 0.1000 | 3 | 360 | 37.8% | -0.01 | 0.0002 | -0.026 | ||
| 134.94 | 138.82 | 6 | 43.8% | 1.00 | 0.0002 | 0.000 | 637 | 0.0900 | 0.1000 | 287 | 449 | 37.6% | -0.01 | 0.0003 | -0.026 | |
| 133.95 | 137.83 | 43.0% | 1.00 | 0.0002 | 0.000 | 638 | 0.0900 | 0.1000 | 376 | 749 | 37.3% | -0.01 | 0.0003 | -0.027 | ||
| 132.95 | 136.83 | 42.6% | 1.00 | 0.0002 | 0.000 | 639 | 0.0900 | 0.1000 | 742 | 37.0% | -0.01 | 0.0003 | -0.027 | |||
| 131.95 | 135.83 | 165 | 2,095 | 42.3% | 1.00 | 0.0002 | 0.000 | 640 | 0.0900 | 0.1000 | 11 | 12.4K | 36.7% | -0.01 | 0.0003 | -0.027 |
| 130.95 | 134.83 | 1 | 41.9% | 0.99 | 0.0002 | 0.000 | 641 | 0.0900 | 0.1000 | 641 | 36.5% | -0.01 | 0.0003 | -0.027 | ||
| 129.95 | 133.83 | 41.6% | 0.99 | 0.0002 | 0.000 | 642 | 0.1000 | 0.1100 | 1,038 | 36.6% | -0.01 | 0.0003 | -0.028 | |||
| 128.96 | 132.84 | 2 | 41.7% | 0.99 | 0.0002 | 0.000 | 643 | 0.1000 | 0.1100 | 1 | 335 | 36.3% | -0.01 | 0.0003 | -0.028 | |
| 127.96 | 131.84 | 13 | 41.1% | 0.99 | 0.0003 | 0.000 | 644 | 0.1000 | 0.1100 | 1 | 209 | 36.0% | -0.01 | 0.0003 | -0.028 | |
| 126.96 | 130.84 | 9 | 1,007 | 40.7% | 0.99 | 0.0003 | 0.000 | 645 | 0.1000 | 0.1100 | 183 | 6,611 | 35.8% | -0.01 | 0.0003 | -0.029 |
| 125.96 | 129.84 | 18 | 40.4% | 0.99 | 0.0003 | 0.000 | 646 | 0.1000 | 0.1100 | 1 | 489 | 35.5% | -0.01 | 0.0003 | -0.029 | |
| 124.97 | 128.85 | 3 | 40.9% | 0.99 | 0.0003 | 0.000 | 647 | 0.1000 | 0.1100 | 1 | 250 | 35.2% | -0.01 | 0.0003 | -0.029 | |
| 123.97 | 127.85 | 2 | 40.9% | 0.99 | 0.0003 | 0.000 | 648 | 0.1000 | 0.1100 | 335 | 34.9% | -0.01 | 0.0003 | -0.029 | ||
| 122.97 | 126.85 | 4 | 39.6% | 0.99 | 0.0003 | 0.000 | 649 | 0.1100 | 0.1200 | 794 | 35.0% | -0.01 | 0.0003 | -0.030 | ||
| 121.97 | 125.85 | 15 | 3,211 | 39.8% | 0.99 | 0.0003 | 0.000 | 650 | 0.1100 | 0.1200 | 970 | 80.1K | 34.8% | -0.01 | 0.0003 | -0.030 |
| 120.98 | 124.86 | 27 | 39.9% | 0.99 | 0.0003 | 0.000 | 651 | 0.1100 | 0.1200 | 12 | 1,249 | 34.5% | -0.01 | 0.0004 | -0.030 | |
| 119.98 | 123.86 | 1 | 38.8% | 0.99 | 0.0003 | 0.000 | 652 | 0.1100 | 0.1200 | 89 | 365 | 34.2% | -0.01 | 0.0004 | -0.031 | |
| 118.98 | 122.86 | 311 | 38.4% | 0.99 | 0.0003 | 0.000 | 653 | 0.1100 | 0.1200 | 571 | 33.9% | -0.01 | 0.0004 | -0.031 | ||
| 117.99 | 121.87 | 32 | 38.4% | 0.99 | 0.0003 | 0.000 | 654 | 0.1100 | 0.1200 | 536 | 33.6% | -0.01 | 0.0004 | -0.031 | ||
| 116.99 | 120.87 | 1,121 | 38.8% | 0.99 | 0.0003 | 0.000 | 655 | 0.1200 | 0.1300 | 7 | 30.8K | 33.7% | -0.01 | 0.0004 | -0.032 | |
| 115.99 | 119.87 | 11 | 38.0% | 0.99 | 0.0003 | 0.000 | 656 | 0.1200 | 0.1300 | 2 | 555 | 33.4% | -0.01 | 0.0004 | -0.032 | |
| 114.99 | 118.87 | 17 | 37.8% | 0.99 | 0.0003 | 0.000 | 657 | 0.1200 | 0.1300 | 825 | 33.1% | -0.01 | 0.0004 | -0.032 | ||
| 114.00 | 117.88 | 37.7% | 0.99 | 0.0004 | 0.000 | 658 | 0.1200 | 0.1300 | 627 | 32.9% | -0.01 | 0.0004 | -0.033 | |||
| 113.00 | 116.88 | 36.8% | 0.99 | 0.0004 | 0.000 | 659 | 0.1200 | 0.1300 | 643 | 32.6% | -0.01 | 0.0004 | -0.033 | |||
| 112.00 | 115.88 | 4,105 | 36.5% | 0.99 | 0.0004 | 0.000 | 660 | 0.1200 | 0.1300 | 43 | 89.6K | 32.3% | -0.01 | 0.0004 | -0.033 | |
| 111.00 | 114.88 | 1 | 36.4% | 0.99 | 0.0004 | 0.000 | 661 | 0.1300 | 0.1400 | 2 | 624 | 32.3% | -0.01 | 0.0004 | -0.034 | |
| 110.01 | 113.89 | 3 | 36.0% | 0.99 | 0.0004 | 0.000 | 662 | 0.1300 | 0.1400 | 1,346 | 32.0% | -0.01 | 0.0004 | -0.034 | ||
| 109.01 | 112.89 | 2 | 35.9% | 0.99 | 0.0004 | 0.000 | 663 | 0.1300 | 0.1400 | 2 | 1,167 | 31.8% | -0.01 | 0.0005 | -0.034 | |
| 108.01 | 111.89 | 4 | 35.3% | 0.99 | 0.0004 | 0.000 | 664 | 0.1300 | 0.1400 | 11 | 584 | 31.5% | -0.01 | 0.0005 | -0.035 | |
| 107.01 | 110.89 | 1 | 4,512 | 35.0% | 0.99 | 0.0004 | 0.000 | 665 | 0.1300 | 0.1400 | 81 | 14.5K | 31.2% | -0.01 | 0.0005 | -0.035 |
| 106.02 | 109.90 | 2 | 34.8% | 0.99 | 0.0004 | 0.000 | 666 | 0.1400 | 0.1500 | 1 | 1,196 | 31.2% | -0.01 | 0.0005 | -0.035 | |
| 105.02 | 108.90 | 3 | 34.8% | 0.99 | 0.0004 | 0.000 | 667 | 0.1400 | 0.1500 | 4 | 1,308 | 30.9% | -0.01 | 0.0005 | -0.036 | |
| 104.02 | 107.90 | 4 | 34.2% | 0.99 | 0.0004 | 0.000 | 668 | 0.1400 | 0.1500 | 1,600 | 30.6% | -0.01 | 0.0005 | -0.036 | ||
| 103.02 | 106.91 | 26 | 33.9% | 0.99 | 0.0004 | 0.000 | 669 | 0.1400 | 0.1500 | 1 | 996 | 30.4% | -0.01 | 0.0005 | -0.036 | |
| 102.03 | 105.91 | 145 | 3,341 | 33.7% | 0.99 | 0.0005 | 0.000 | 670 | 0.1400 | 0.1500 | 33 | 61.7K | 30.1% | -0.01 | 0.0005 | -0.037 |
| 101.03 | 104.91 | 1 | 33.4% | 0.99 | 0.0005 | 0.000 | 671 | 0.1500 | 0.1600 | 2 | 3,947 | 30.1% | -0.01 | 0.0006 | -0.037 | |
| 100.03 | 103.91 | 6 | 33.2% | 0.99 | 0.0005 | 0.000 | 672 | 0.1500 | 0.1600 | 21 | 1,145 | 29.8% | -0.01 | 0.0006 | -0.038 | |
| 99.04 | 102.92 | 2 | 33.1% | 0.99 | 0.0005 | 0.000 | 673 | 0.1500 | 0.1600 | 43 | 971 | 29.5% | -0.01 | 0.0006 | -0.038 | |
| 98.04 | 101.92 | 3 | 32.5% | 0.99 | 0.0005 | 0.000 | 674 | 0.1500 | 0.1600 | 2 | 3,056 | 29.2% | -0.01 | 0.0006 | -0.038 | |
| 97.04 | 100.92 | 27 | 5,516 | 32.2% | 0.99 | 0.0005 | 0.000 | 675 | 0.1600 | 0.1700 | 169 | 22.7K | 29.2% | -0.01 | 0.0006 | -0.039 |
| 96.05 | 99.93 | 3 | 32.4% | 0.99 | 0.0005 | 0.000 | 676 | 0.1600 | 0.1700 | 27 | 1,109 | 28.9% | -0.01 | 0.0006 | -0.039 | |
| 95.05 | 98.93 | 30 | 31.7% | 0.99 | 0.0006 | 0.000 | 677 | 0.1600 | 0.1700 | 33 | 1,325 | 28.6% | -0.01 | 0.0006 | -0.040 | |
| 94.05 | 97.93 | 2 | 31.6% | 0.99 | 0.0006 | 0.000 | 678 | 0.1600 | 0.1700 | 2 | 1,083 | 28.3% | -0.01 | 0.0007 | -0.040 | |
| 93.06 | 96.94 | 2 | 31.6% | 0.99 | 0.0006 | 0.000 | 679 | 0.1700 | 0.1800 | 8 | 1,272 | 28.3% | -0.01 | 0.0007 | -0.041 | |
| 92.06 | 95.94 | 2 | 4,926 | 30.9% | 0.99 | 0.0006 | 0.000 | 680 | 0.1700 | 0.1800 | 1,299 | 30.0K | 28.0% | -0.01 | 0.0007 | -0.041 |
| 91.06 | 94.95 | 3 | 30.6% | 0.99 | 0.0006 | 0.000 | 681 | 0.1700 | 0.1800 | 8 | 858 | 27.7% | -0.01 | 0.0007 | -0.042 | |
| 90.07 | 93.95 | 9 | 30.4% | 0.99 | 0.0006 | 0.000 | 682 | 0.1700 | 0.1800 | 4 | 967 | 27.4% | -0.01 | 0.0007 | -0.042 | |
| 89.07 | 92.95 | 20 | 30.1% | 0.99 | 0.0006 | 0.000 | 683 | 0.1800 | 0.1900 | 25 | 678 | 27.3% | -0.01 | 0.0008 | -0.043 | |
| 88.07 | 91.96 | 1 | 25 | 30.0% | 0.99 | 0.0007 | 0.000 | 684 | 0.1800 | 0.1900 | 32 | 694 | 27.1% | -0.01 | 0.0008 | -0.043 |
| 87.08 | 90.96 | 45 | 4,872 | 29.6% | 0.99 | 0.0007 | 0.000 | 685 | 0.1800 | 0.1900 | 926 | 14.6K | 26.8% | -0.01 | 0.0008 | -0.043 |
| 86.08 | 89.96 | 4 | 29.3% | 0.99 | 0.0007 | 0.000 | 686 | 0.1900 | 0.2000 | 18 | 1,004 | 26.7% | -0.01 | 0.0008 | -0.044 | |
| 85.09 | 88.97 | 14 | 29.5% | 0.99 | 0.0007 | 0.000 | 687 | 0.1900 | 0.2000 | 22 | 610 | 26.4% | -0.01 | 0.0008 | -0.044 | |
| 84.09 | 87.97 | 12 | 28.7% | 0.99 | 0.0008 | 0.000 | 688 | 0.1900 | 0.2000 | 14 | 2,027 | 26.1% | -0.01 | 0.0009 | -0.045 | |
| 83.09 | 86.97 | 19 | 28.7% | 0.99 | 0.0008 | 0.000 | 689 | 0.2000 | 0.2100 | 27 | 832 | 26.0% | -0.01 | 0.0009 | -0.045 | |
| 82.10 | 85.98 | 18 | 6,249 | 27.2% | 0.99 | 0.0008 | 0.000 | 690 | 0.2000 | 0.2100 | 125 | 22.0K | 25.7% | -0.01 | 0.0009 | -0.046 |
| 81.10 | 84.98 | 19 | 27.9% | 0.99 | 0.0008 | 0.000 | 691 | 0.2100 | 0.2200 | 3 | 449 | 25.6% | -0.02 | 0.0010 | -0.047 | |
| 80.11 | 83.99 | 14 | 27.7% | 0.99 | 0.0008 | 0.000 | 692 | 0.2100 | 0.2200 | 9 | 2,330 | 25.3% | -0.02 | 0.0010 | -0.047 | |
| 79.11 | 82.99 | 11 | 27.4% | 0.99 | 0.0009 | -0.000 | 693 | 0.2100 | 0.2200 | 26 | 1,134 | 25.0% | -0.02 | 0.0010 | -0.048 | |
| 78.12 | 82.00 | 31 | 27.2% | 0.99 | 0.0009 | -0.002 | 694 | 0.2200 | 0.2300 | 33 | 1,079 | 24.9% | -0.02 | 0.0010 | -0.049 | |
| 77.12 | 81.00 | 2 | 8,594 | 26.9% | 0.99 | 0.0009 | -0.003 | 695 | 0.2200 | 0.2300 | 90 | 8,919 | 24.6% | -0.02 | 0.0011 | -0.049 |
| 76.13 | 80.01 | 2 | 13 | 26.8% | 0.99 | 0.0010 | -0.004 | 696 | 0.2300 | 0.2400 | 3 | 1,122 | 24.5% | -0.02 | 0.0011 | -0.050 |
| 75.13 | 79.01 | 2 | 5 | 26.6% | 0.99 | 0.0010 | -0.005 | 697 | 0.2300 | 0.2400 | 19 | 793 | 24.2% | -0.02 | 0.0011 | -0.051 |
| 74.14 | 78.02 | 2 | 23 | 26.5% | 0.98 | 0.0010 | -0.006 | 698 | 0.2400 | 0.2500 | 29 | 2,510 | 24.0% | -0.02 | 0.0012 | -0.051 |
| 73.14 | 77.02 | 2 | 30 | 25.8% | 0.98 | 0.0010 | -0.007 | 699 | 0.2400 | 0.2500 | 38 | 1,671 | 23.7% | -0.02 | 0.0012 | -0.052 |
| 72.34 | 76.03 | 93 | 8,722 | 26.6% | 0.98 | 0.0011 | -0.008 | 700 | 0.2500 | 0.2600 | 4,832 | 45.4K | 23.6% | -0.02 | 0.0013 | -0.053 |
| 71.15 | 75.03 | 47 | 25.2% | 0.98 | 0.0011 | -0.009 | 701 | 0.2500 | 0.2700 | 45 | 1,517 | 23.4% | -0.02 | 0.0013 | -0.054 | |
| 70.16 | 74.04 | 32 | 25.4% | 0.98 | 0.0012 | -0.011 | 702 | 0.2600 | 0.2700 | 8 | 803 | 23.1% | -0.02 | 0.0013 | -0.054 | |
| 69.16 | 73.04 | 15 | 25.3% | 0.98 | 0.0012 | -0.012 | 703 | 0.2600 | 0.2700 | 20 | 708 | 22.8% | -0.02 | 0.0014 | -0.055 | |
| 68.17 | 72.05 | 4 | 24.5% | 0.98 | 0.0012 | -0.013 | 704 | 0.2700 | 0.2800 | 34 | 1,272 | 22.7% | -0.02 | 0.0014 | -0.056 | |
| 67.18 | 71.06 | 1 | 8,523 | 24.3% | 0.98 | 0.0013 | -0.014 | 705 | 0.2800 | 0.2900 | 938 | 9,936 | 22.5% | -0.02 | 0.0015 | -0.057 |
| 66.18 | 70.06 | 8 | 23.9% | 0.98 | 0.0013 | -0.016 | 706 | 0.2800 | 0.2900 | 3 | 850 | 22.2% | -0.02 | 0.0015 | -0.058 | |
| 65.19 | 69.07 | 37 | 24.2% | 0.98 | 0.0014 | -0.017 | 707 | 0.2900 | 0.3000 | 104 | 1,752 | 22.0% | -0.02 | 0.0016 | -0.059 | |
| 64.20 | 68.08 | 26 | 24.0% | 0.98 | 0.0014 | -0.018 | 708 | 0.3000 | 0.3100 | 47 | 1,270 | 21.8% | -0.02 | 0.0016 | -0.060 | |
| 63.20 | 67.08 | 7 | 23.6% | 0.98 | 0.0015 | -0.020 | 709 | 0.3100 | 0.3200 | 13 | 7,292 | 21.6% | -0.02 | 0.0017 | -0.061 | |
| 62.21 | 66.09 | 19 | 6,412 | 22.9% | 0.98 | 0.0015 | -0.021 | 710 | 0.3100 | 0.3200 | 1,112 | 59.1K | 21.3% | -0.03 | 0.0018 | -0.062 |
| 61.22 | 65.10 | 2 | 22 | 22.7% | 0.98 | 0.0016 | -0.023 | 711 | 0.3200 | 0.3300 | 6 | 2,656 | 21.1% | -0.03 | 0.0018 | -0.064 |
| 60.22 | 64.11 | 10 | 22.7% | 0.98 | 0.0016 | -0.024 | 712 | 0.3300 | 0.3400 | 68 | 2,307 | 20.9% | -0.03 | 0.0019 | -0.065 | |
| 59.23 | 63.11 | 12 | 22.2% | 0.98 | 0.0017 | -0.026 | 713 | 0.3400 | 0.3500 | 52 | 1,426 | 20.8% | -0.03 | 0.0020 | -0.066 | |
| 58.24 | 62.12 | 39 | 22.3% | 0.98 | 0.0018 | -0.028 | 714 | 0.3500 | 0.3600 | 106 | 1,792 | 20.5% | -0.03 | 0.0021 | -0.067 | |
| 57.25 | 61.13 | 36 | 12.8K | 20.6% | 0.97 | 0.0018 | -0.029 | 715 | 0.3600 | 0.3700 | 4,033 | 43.2K | 20.3% | -0.03 | 0.0022 | -0.069 |
| 56.26 | 60.14 | 1 | 123 | 21.4% | 0.97 | 0.0019 | -0.031 | 716 | 0.3700 | 0.3800 | 92 | 1,829 | 20.1% | -0.03 | 0.0022 | -0.070 |
| 55.27 | 59.15 | 5 | 108 | 21.5% | 0.97 | 0.0020 | -0.033 | 717 | 0.3800 | 0.3900 | 103 | 2,557 | 19.9% | -0.03 | 0.0023 | -0.071 |
| 54.28 | 58.16 | 1 | 49 | 20.9% | 0.97 | 0.0021 | -0.035 | 718 | 0.4000 | 0.4100 | 79 | 2,631 | 19.7% | -0.03 | 0.0024 | -0.073 |
| 53.29 | 57.17 | 59 | 20.7% | 0.97 | 0.0022 | -0.036 | 719 | 0.4100 | 0.4200 | 63 | 4,447 | 19.5% | -0.04 | 0.0025 | -0.074 | |
| 52.31 | 56.19 | 47 | 17.1K | 20.7% | 0.97 | 0.0023 | -0.038 | 720 | 0.4200 | 0.4300 | 7,068 | 43.9K | 19.3% | -0.04 | 0.0026 | -0.076 |
| 51.31 | 55.20 | 87 | 20.7% | 0.97 | 0.0024 | -0.040 | 721 | 0.4400 | 0.4500 | 176 | 3,207 | 19.1% | -0.04 | 0.0027 | -0.078 | |
| 50.33 | 54.21 | 56 | 20.3% | 0.97 | 0.0025 | -0.042 | 722 | 0.4500 | 0.4600 | 33 | 3,172 | 18.9% | -0.04 | 0.0028 | -0.080 | |
| 49.35 | 53.23 | 17 | 20.3% | 0.97 | 0.0026 | -0.045 | 723 | 0.4700 | 0.4800 | 60 | 2,623 | 18.7% | -0.04 | 0.0030 | -0.081 | |
| 48.38 | 52.24 | 3 | 43 | 20.0% | 0.96 | 0.0027 | -0.047 | 724 | 0.4900 | 0.5000 | 24 | 4,980 | 18.5% | -0.04 | 0.0031 | -0.083 |
| 47.38 | 51.26 | 8 | 17.6K | 19.3% | 0.96 | 0.0028 | -0.049 | 725 | 0.5100 | 0.5200 | 3,748 | 26.5K | 18.4% | -0.04 | 0.0032 | -0.085 |
| 46.42 | 50.28 | 159 | 19.2% | 0.96 | 0.0030 | -0.052 | 726 | 0.5300 | 0.5400 | 57 | 10.7K | 18.2% | -0.05 | 0.0034 | -0.087 | |
| 45.44 | 49.29 | 22 | 71 | 19.3% | 0.96 | 0.0031 | -0.054 | 727 | 0.5500 | 0.5600 | 85 | 1,863 | 18.0% | -0.05 | 0.0035 | -0.090 |
| 44.48 | 48.31 | 53 | 18.8% | 0.96 | 0.0032 | -0.057 | 728 | 0.5700 | 0.5800 | 190 | 20.2K | 17.8% | -0.05 | 0.0037 | -0.092 | |
| 43.51 | 47.33 | 96 | 17.6% | 0.96 | 0.0034 | -0.059 | 729 | 0.5900 | 0.6100 | 247 | 9,541 | 17.6% | -0.05 | 0.0039 | -0.094 | |
| 42.47 | 45.50 | 96 | 30.0K | 14.8% | 0.95 | 0.0036 | -0.062 | 730 | 0.6200 | 0.6300 | 5,610 | 43.6K | 17.4% | -0.05 | 0.0040 | -0.097 |
| 41.58 | 45.38 | 1 | 306 | 18.2% | 0.95 | 0.0037 | -0.065 | 731 | 0.6400 | 0.6600 | 390 | 3,193 | 17.2% | -0.06 | 0.0042 | -0.099 |
| 40.65 | 44.40 | 175 | 18.3% | 0.95 | 0.0039 | -0.068 | 732 | 0.6700 | 0.6900 | 129 | 25.5K | 17.0% | -0.06 | 0.0044 | -0.102 | |
| 39.73 | 43.43 | 713 | 18.1% | 0.95 | 0.0041 | -0.071 | 733 | 0.7000 | 0.7200 | 102 | 25.0K | 16.9% | -0.06 | 0.0047 | -0.104 | |
| 38.76 | 42.45 | 354 | 17.2% | 0.94 | 0.0043 | -0.074 | 734 | 0.7400 | 0.7500 | 236 | 18.2K | 16.7% | -0.07 | 0.0049 | -0.107 | |
| 37.74 | 41.48 | 25 | 12.3K | 17.5% | 0.94 | 0.0045 | -0.077 | 735 | 0.7700 | 0.7800 | 5,050 | 33.1K | 16.5% | -0.07 | 0.0051 | -0.110 |
| 36.87 | 40.51 | 2 | 645 | 17.5% | 0.94 | 0.0048 | -0.081 | 736 | 0.8100 | 0.8200 | 20.8K | 28.6K | 16.3% | -0.07 | 0.0054 | -0.113 |
| 35.90 | 39.55 | 1 | 716 | 16.8% | 0.94 | 0.0050 | -0.084 | 737 | 0.8500 | 0.8600 | 40 | 3,989 | 16.2% | -0.08 | 0.0056 | -0.116 |
| 34.98 | 38.54 | 1 | 967 | 17.1% | 0.93 | 0.0052 | -0.088 | 738 | 0.8900 | 0.9000 | 240 | 4,546 | 16.0% | -0.08 | 0.0059 | -0.120 |
| 34.04 | 37.58 | 1 | 1,775 | 16.9% | 0.93 | 0.0055 | -0.091 | 739 | 0.9300 | 0.9500 | 194 | 21.1K | 15.8% | -0.08 | 0.0062 | -0.123 |
| 33.02 | 35.25 | 45 | 13.0K | 13.0% | 0.93 | 0.0058 | -0.095 | 740 | 0.9800 | 1.00 | 48.3K | 32.2K | 15.6% | -0.09 | 0.0065 | -0.127 |
| 32.17 | 35.66 | 2 | 1,650 | 16.2% | 0.92 | 0.0061 | -0.099 | 741 | 1.03 | 1.05 | 134 | 4,236 | 15.4% | -0.09 | 0.0068 | -0.130 |
| 31.17 | 34.71 | 5 | 2,050 | 16.3% | 0.92 | 0.0064 | -0.103 | 742 | 1.09 | 1.11 | 4,406 | 3,835 | 15.3% | -0.10 | 0.0072 | -0.134 |
| 30.28 | 33.76 | 1 | 1,171 | 16.2% | 0.91 | 0.0068 | -0.108 | 743 | 1.15 | 1.17 | 26.2K | 8,170 | 15.1% | -0.10 | 0.0076 | -0.138 |
| 29.34 | 32.81 | 7 | 974 | 15.4% | 0.91 | 0.0071 | -0.112 | 744 | 1.21 | 1.23 | 1,579 | 3,183 | 15.0% | -0.11 | 0.0079 | -0.142 |
| 28.38 | 31.86 | 22 | 16.6K | 15.8% | 0.90 | 0.0075 | -0.117 | 745 | 1.28 | 1.29 | 1,912 | 20.2K | 14.8% | -0.11 | 0.0083 | -0.146 |
| 27.49 | 30.92 | 3 | 1,351 | 15.6% | 0.90 | 0.0079 | -0.121 | 746 | 1.35 | 1.37 | 1,057 | 5,581 | 14.6% | -0.12 | 0.0088 | -0.150 |
| 26.53 | 29.98 | 12 | 2,088 | 15.4% | 0.89 | 0.0083 | -0.126 | 747 | 1.43 | 1.45 | 494 | 4,085 | 14.4% | -0.13 | 0.0092 | -0.154 |
| 25.21 | 29.05 | 69 | 1,814 | 14.7% | 0.88 | 0.0088 | -0.131 | 748 | 1.51 | 1.53 | 377 | 3,042 | 14.3% | -0.13 | 0.0096 | -0.159 |
| 24.28 | 28.01 | 5 | 2,050 | 14.2% | 0.88 | 0.0092 | -0.136 | 749 | 1.60 | 1.62 | 1,329 | 3,696 | 14.1% | -0.14 | 0.0101 | -0.163 |
| 23.36 | 26.25 | 1,866 | 34.4K | 13.3% | 0.87 | 0.0097 | -0.141 | 750 | 1.69 | 1.71 | 16.7K | 64.6K | 14.0% | -0.15 | 0.0106 | -0.168 |
| 22.44 | 26.29 | 414 | 14.6% | 0.86 | 0.0102 | -0.146 | 751 | 1.79 | 1.81 | 636 | 3,632 | 13.8% | -0.16 | 0.0112 | -0.172 | |
| 21.53 | 25.38 | 25 | 1,380 | 13.9% | 0.86 | 0.0108 | -0.152 | 752 | 1.90 | 1.92 | 798 | 4,069 | 13.7% | -0.17 | 0.0117 | -0.177 |
| 20.63 | 24.48 | 11 | 884 | 14.0% | 0.85 | 0.0113 | -0.157 | 753 | 2.02 | 2.04 | 1,095 | 2,957 | 13.5% | -0.18 | 0.0122 | -0.181 |
| 19.74 | 23.58 | 28 | 1,949 | 13.5% | 0.84 | 0.0119 | -0.162 | 754 | 2.15 | 2.17 | 1,147 | 3,052 | 13.4% | -0.19 | 0.0128 | -0.186 |
| 20.11 | 22.09 | 494 | 17.3K | 14.2% | 0.83 | 0.0125 | -0.168 | 755 | 2.28 | 2.30 | 4,273 | 40.5K | 13.2% | -0.20 | 0.0134 | -0.191 |
| 17.97 | 21.82 | 30 | 1,448 | 13.2% | 0.82 | 0.0131 | -0.173 | 756 | 2.42 | 2.45 | 1,575 | 2,713 | 13.1% | -0.21 | 0.0140 | -0.195 |
| 17.11 | 20.95 | 21 | 1,822 | 13.0% | 0.81 | 0.0138 | -0.178 | 757 | 2.58 | 2.60 | 3,726 | 8,539 | 12.9% | -0.22 | 0.0147 | -0.200 |
| 16.25 | 20.10 | 39 | 945 | 12.9% | 0.79 | 0.0144 | -0.184 | 758 | 2.74 | 2.77 | 1,841 | 7,367 | 12.8% | -0.23 | 0.0153 | -0.204 |
| 15.40 | 19.25 | 76 | 826 | 12.8% | 0.78 | 0.0151 | -0.190 | 759 | 2.92 | 2.95 | 1,206 | 3,029 | 12.6% | -0.25 | 0.0160 | -0.208 |
| 14.57 | 17.55 | 1,833 | 23.5K | 12.8% | 0.77 | 0.0158 | -0.195 | 760 | 3.12 | 3.14 | 12.7K | 70.2K | 12.5% | -0.26 | 0.0166 | -0.212 |
| 13.77 | 17.59 | 101 | 1,076 | 11.7% | 0.75 | 0.0165 | -0.200 | 761 | 3.32 | 3.34 | 814 | 2,034 | 12.3% | -0.28 | 0.0173 | -0.216 |
| 13.02 | 15.85 | 181 | 2,722 | 11.5% | 0.74 | 0.0172 | -0.205 | 762 | 3.54 | 3.57 | 1,434 | 2,640 | 12.2% | -0.29 | 0.0179 | -0.220 |
| 12.30 | 15.16 | 123 | 2,142 | 11.5% | 0.72 | 0.0179 | -0.209 | 763 | 3.78 | 3.80 | 1,922 | 3,795 | 12.1% | -0.31 | 0.0186 | -0.223 |
| 11.64 | 15.21 | 227 | 4,262 | 12.3% | 0.71 | 0.0186 | -0.214 | 764 | 4.03 | 4.06 | 1,511 | 4,178 | 11.9% | -0.33 | 0.0192 | -0.226 |
| 12.38 | 12.59 | 4,024 | 17.6K | 11.8% | 0.69 | 0.0193 | -0.217 | 765 | 4.30 | 4.33 | 10.1K | 26.7K | 11.8% | -0.35 | 0.0198 | -0.228 |
| 11.29 | 12.23 | 365 | 3,132 | 11.7% | 0.67 | 0.0199 | -0.221 | 766 | 4.60 | 4.62 | 1,406 | 2,926 | 11.7% | -0.36 | 0.0204 | -0.230 |
| 10.57 | 11.51 | 291 | 2,016 | 11.6% | 0.65 | 0.0206 | -0.224 | 767 | 4.91 | 4.93 | 1,693 | 2,690 | 11.6% | -0.38 | 0.0210 | -0.232 |
| 9.86 | 10.79 | 738 | 3,117 | 11.5% | 0.63 | 0.0212 | -0.227 | 768 | 5.24 | 5.27 | 2,529 | 2,901 | 11.5% | -0.40 | 0.0215 | -0.232 |
| 9.19 | 9.74 | 2,114 | 5,436 | 11.3% | 0.61 | 0.0218 | -0.228 | 769 | 5.60 | 5.62 | 2,540 | 3,435 | 11.4% | -0.42 | 0.0220 | -0.232 |
| 8.89 | 9.02 | 6,376 | 18.2K | 11.2% | 0.59 | 0.0224 | -0.230 | 770 | 5.97 | 6.00 | 12.1K | 16.5K | 11.2% | -0.45 | 0.0224 | -0.232 |
| 8.30 | 8.35 | 1,508 | 2,669 | 11.1% | 0.57 | 0.0229 | -0.231 | 771 | 6.37 | 6.40 | 1,718 | 2,704 | 11.2% | -0.47 | 0.0227 | -0.231 |
| 7.69 | 7.74 | 1,435 | 2,873 | 11.0% | 0.55 | 0.0233 | -0.231 | 772 | 6.80 | 6.83 | 2,115 | 3,176 | 11.0% | -0.49 | 0.0231 | -0.229 |
| 7.10 | 7.15 | 1,660 | 3,111 | 10.9% | 0.52 | 0.0236 | -0.230 | 773 | 7.25 | 7.28 | 1,883 | 4,320 | 11.0% | -0.51 | 0.0232 | -0.227 |
| 6.54 | 6.59 | 1,187 | 2,477 | 10.8% | 0.50 | 0.0239 | -0.229 | 774 | 7.72 | 7.75 | 1,873 | 4,490 | 10.9% | -0.54 | 0.0234 | -0.223 |
| 6.01 | 6.06 | 3,665 | 18.9K | 10.7% | 0.48 | 0.0241 | -0.227 | 775 | 8.07 | 8.35 | 958 | 7,764 | 10.6% | -0.56 | 0.0234 | -0.219 |
| 5.50 | 5.55 | 745 | 2,341 | 10.6% | 0.45 | 0.0241 | -0.224 | 776 | 8.45 | 9.05 | 123 | 2,000 | 10.7% | -0.59 | 0.0233 | -0.214 |
| 5.02 | 5.07 | 1,167 | 3,239 | 10.6% | 0.43 | 0.0242 | -0.220 | 777 | 9.00 | 9.60 | 32 | 1,620 | 10.6% | -0.61 | 0.0232 | -0.209 |
| 4.57 | 4.61 | 2,252 | 3,940 | 10.5% | 0.40 | 0.0240 | -0.215 | 778 | 9.58 | 10.18 | 176 | 1,424 | 10.5% | -0.63 | 0.0229 | -0.203 |
| 4.15 | 4.18 | 39.2K | 3,298 | 10.4% | 0.38 | 0.0237 | -0.210 | 779 | 10.18 | 10.79 | 2 | 1,120 | 10.3% | -0.66 | 0.0225 | -0.196 |
| 3.75 | 3.78 | 10.1K | 24.6K | 10.3% | 0.35 | 0.0234 | -0.204 | 780 | 10.81 | 11.43 | 1,052 | 4,447 | 10.3% | -0.68 | 0.0221 | -0.189 |
| 3.37 | 3.41 | 1,764 | 2,219 | 10.2% | 0.33 | 0.0229 | -0.197 | 781 | 11.46 | 12.08 | 1,218 | 10.1% | -0.70 | 0.0215 | -0.180 | |
| 3.03 | 3.06 | 740 | 7,108 | 10.2% | 0.31 | 0.0223 | -0.190 | 782 | 12.14 | 12.76 | 4,257 | 10.0% | -0.72 | 0.0208 | -0.172 | |
| 2.71 | 2.74 | 538 | 3,077 | 10.1% | 0.28 | 0.0217 | -0.182 | 783 | 12.84 | 13.48 | 4 | 814 | 10.1% | -0.75 | 0.0201 | -0.163 |
| 2.41 | 2.45 | 1,425 | 3,381 | 10.1% | 0.26 | 0.0210 | -0.174 | 784 | 13.57 | 14.21 | 5 | 130 | 10.0% | -0.77 | 0.0193 | -0.154 |
| 2.14 | 2.18 | 3,515 | 22.4K | 10.0% | 0.24 | 0.0201 | -0.165 | 785 | 14.32 | 14.96 | 593 | 3,689 | 10.0% | -0.79 | 0.0185 | -0.145 |
| 1.90 | 1.93 | 1,741 | 2,164 | 10.0% | 0.22 | 0.0192 | -0.156 | 786 | 13.44 | 17.29 | 6 | 310 | 9.8% | -0.81 | 0.0176 | -0.135 |
| 1.68 | 1.70 | 1,828 | 2,111 | 9.9% | 0.20 | 0.0183 | -0.147 | 787 | 14.23 | 17.80 | 3 | 393 | 10.3% | -0.82 | 0.0166 | -0.126 |
| 1.47 | 1.50 | 1,351 | 1,853 | 9.9% | 0.18 | 0.0173 | -0.138 | 788 | 15.05 | 18.68 | 84 | 548 | 9.3% | -0.84 | 0.0156 | -0.116 |
| 1.29 | 1.32 | 2,499 | 4,542 | 9.9% | 0.17 | 0.0163 | -0.129 | 789 | 15.88 | 19.52 | 504 | 9.2% | -0.86 | 0.0146 | -0.107 | |
| 1.13 | 1.15 | 7,045 | 60.7K | 9.8% | 0.15 | 0.0153 | -0.120 | 790 | 16.74 | 20.50 | 102 | 1,906 | 9.3% | -0.87 | 0.0137 | -0.098 |
| 0.9900 | 1.01 | 994 | 2,846 | 9.8% | 0.13 | 0.0143 | -0.111 | 791 | 17.61 | 21.37 | 8 | 611 | 10.5% | -0.88 | 0.0127 | -0.089 |
| 0.8600 | 0.8800 | 1,215 | 1,873 | 9.8% | 0.12 | 0.0132 | -0.102 | 792 | 18.50 | 22.34 | 6 | 597 | 10.5% | -0.90 | 0.0117 | -0.080 |
| 0.7500 | 0.7700 | 3,949 | 3,486 | 9.8% | 0.11 | 0.0122 | -0.094 | 793 | 19.39 | 23.24 | 36 | 10.6% | -0.91 | 0.0108 | -0.072 | |
| 0.6500 | 0.6700 | 737 | 3,617 | 9.8% | 0.10 | 0.0113 | -0.086 | 794 | 20.30 | 24.15 | 2 | 6 | 10.5% | -0.92 | 0.0099 | -0.064 |
| 0.5600 | 0.5800 | 3,167 | 14.9K | 9.8% | 0.09 | 0.0103 | -0.079 | 795 | 21.22 | 25.07 | 5 | 399 | 9.1% | -0.93 | 0.0090 | -0.057 |
| 0.4900 | 0.5000 | 775 | 3,966 | 9.8% | 0.08 | 0.0094 | -0.071 | 796 | 22.16 | 26.00 | 3 | 3 | 9.1% | -0.94 | 0.0082 | -0.050 |
| 0.4200 | 0.4400 | 171 | 1,919 | 9.8% | 0.07 | 0.0086 | -0.065 | 797 | 23.10 | 26.94 | 3 | 1 | 10.4% | -0.94 | 0.0074 | -0.043 |
| 0.3700 | 0.3800 | 434 | 3,887 | 9.8% | 0.06 | 0.0078 | -0.059 | 798 | 24.04 | 27.89 | 3 | 3 | 10.2% | -0.95 | 0.0068 | -0.038 |
| 0.3200 | 0.3300 | 1,787 | 3,161 | 9.8% | 0.05 | 0.0071 | -0.053 | 799 | 25.00 | 28.84 | 2 | 17 | 10.1% | -0.96 | 0.0061 | -0.032 |
| 0.2800 | 0.2900 | 1,862 | 26.1K | 9.9% | 0.05 | 0.0064 | -0.048 | 800 | 25.96 | 29.80 | 24 | 76 | 8.5% | -0.96 | 0.0055 | -0.027 |
| 0.2400 | 0.2500 | 103 | 4,412 | 9.9% | 0.04 | 0.0058 | -0.044 | 801 | 26.93 | 30.77 | 3 | 1 | 8.4% | -0.96 | 0.0050 | -0.023 |
| 0.2100 | 0.2200 | 1,097 | 2,069 | 9.9% | 0.04 | 0.0052 | -0.039 | 802 | 27.90 | 31.74 | 3 | 7,500 | 8.1% | -0.97 | 0.0045 | -0.019 |
| 0.1900 | 0.2000 | 315 | 5,055 | 10.0% | 0.03 | 0.0047 | -0.036 | 803 | 28.87 | 32.71 | 1 | 1 | 7.4% | -0.97 | 0.0040 | -0.015 |
| 0.1600 | 0.1700 | 120 | 2,340 | 10.0% | 0.03 | 0.0042 | -0.033 | 804 | 29.85 | 33.69 | 10.5% | -0.98 | 0.0036 | -0.012 | ||
| 0.1400 | 0.1500 | 242 | 8,572 | 10.1% | 0.03 | 0.0038 | -0.030 | 805 | 31.35 | 34.67 | 11 | 11.3% | -0.98 | 0.0033 | -0.009 | |
| 0.1300 | 0.1400 | 3 | 1,934 | 10.2% | 0.02 | 0.0034 | -0.027 | 806 | 31.82 | 35.66 | 3 | -0.98 | 0.0030 | -0.006 | ||
| 0.1100 | 0.1200 | 22 | 1,089 | 10.2% | 0.02 | 0.0032 | -0.025 | 807 | 32.81 | 36.64 | 2 | -0.98 | 0.0027 | -0.004 | ||
| 0.1000 | 0.1100 | 37 | 1,028 | 10.3% | 0.02 | 0.0029 | -0.023 | 808 | 33.79 | 37.64 | 10.9% | -0.98 | 0.0024 | -0.002 | ||
| 0.0900 | 0.1000 | 29 | 1,623 | 10.4% | 0.02 | 0.0026 | -0.021 | 809 | 34.78 | 38.63 | 10.5% | -0.99 | 0.0022 | 0.000 | ||
| 0.0800 | 0.0900 | 747 | 8,657 | 10.5% | 0.02 | 0.0024 | -0.020 | 810 | 35.77 | 39.62 | 1 | -0.99 | 0.0020 | 0.000 | ||
| 0.0700 | 0.0800 | 34 | 925 | 10.6% | 0.01 | 0.0022 | -0.018 | 811 | 36.76 | 40.61 | 8.4% | -0.99 | 0.0019 | 0.000 | ||
| 0.0700 | 0.0800 | 41 | 1,079 | 10.8% | 0.01 | 0.0020 | -0.017 | 812 | 37.76 | 41.60 | 11.2% | -0.99 | 0.0017 | 0.000 | ||
| 0.0600 | 0.0700 | 438 | 4,384 | 10.9% | 0.01 | 0.0019 | -0.016 | 813 | 38.75 | 42.59 | -0.99 | 0.0016 | 0.000 | |||
| 0.0600 | 0.0700 | 15 | 1,035 | 11.1% | 0.01 | 0.0017 | -0.016 | 814 | 39.74 | 43.59 | 1 | 11.2% | -0.99 | 0.0015 | 0.000 | |
| 0.0500 | 0.0600 | 107 | 13.7K | 11.1% | 0.01 | 0.0016 | -0.015 | 815 | 40.74 | 44.58 | -0.99 | 0.0014 | 0.000 | |||
| 0.0500 | 0.0600 | 3 | 1,558 | 11.3% | 0.01 | 0.0015 | -0.014 | 816 | 41.73 | 45.58 | 11.8% | -0.99 | 0.0013 | 0.000 | ||
| 0.0400 | 0.0500 | 5 | 774 | 11.3% | 0.01 | 0.0014 | -0.013 | 817 | 42.73 | 46.57 | 12.0% | -0.99 | 0.0012 | 0.000 | ||
| 0.0400 | 0.0500 | 9 | 3,270 | 11.5% | 0.01 | 0.0013 | -0.013 | 818 | 43.72 | 47.57 | -0.99 | 0.0011 | 0.000 | |||
| 0.0400 | 0.0500 | 1 | 851 | 11.7% | 0.01 | 0.0012 | -0.012 | 819 | 44.72 | 48.56 | -0.99 | 0.0011 | 0.000 | |||
| 0.0400 | 0.0500 | 229 | 32.7K | 11.9% | 0.01 | 0.0011 | -0.012 | 820 | 45.71 | 49.56 | 12.3% | -0.99 | 0.0010 | 0.000 | ||
| 0.0300 | 0.0400 | 4 | 802 | 11.8% | 0.01 | 0.0011 | -0.011 | 821 | 46.71 | 50.55 | 10.8% | -0.99 | 0.0009 | 0.000 | ||
| 0.0300 | 0.0400 | 1,633 | 12.0% | 0.01 | 0.0010 | -0.011 | 822 | 47.71 | 51.55 | -0.99 | 0.0009 | 0.000 | ||||
| 0.0300 | 0.0400 | 21 | 1,375 | 12.2% | 0.01 | 0.0010 | -0.011 | 823 | 48.70 | 52.55 | 1 | -0.99 | 0.0008 | 0.000 | ||
| 0.0300 | 0.0400 | 1,328 | 12.5% | 0.01 | 0.0009 | -0.010 | 824 | 49.70 | 53.54 | -0.99 | 0.0008 | 0.000 | ||||
| 0.0300 | 0.0400 | 23 | 9,549 | 12.7% | 0.01 | 0.0008 | -0.010 | 825 | 50.69 | 54.54 | 1 | -0.99 | 0.0008 | 0.000 | ||
| 0.0200 | 0.0300 | 37 | 7,961 | 13.2% | 0.00 | 0.0007 | -0.009 | 830 | 55.68 | 59.52 | -1.00 | 0.0006 | 0.000 | |||
| 0.0200 | 0.0300 | 4,873 | 14.2% | 0.00 | 0.0005 | -0.007 | 835 | 60.67 | 64.51 | 11.5% | -1.00 | 0.0005 | 0.000 | |||
| 0.0200 | 0.0300 | 3 | 5,537 | 15.2% | 0.00 | 0.0004 | -0.007 | 840 | 65.65 | 69.50 | 15.2% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0200 | 11 | 11.0K | 15.4% | 0.00 | 0.0004 | -0.006 | 845 | 70.64 | 74.49 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0200 | 17 | 9,512 | 16.4% | 0.00 | 0.0003 | -0.005 | 850 | 75.63 | 79.48 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0200 | 3,417 | 17.2% | 0.00 | 0.0002 | -0.005 | 855 | 80.62 | 84.47 | -1.00 | 0.0002 | 0.000 | ||||
| 0.0100 | 0.0200 | 4,870 | 18.2% | 0.00 | 0.0002 | -0.005 | 860 | 85.61 | 89.46 | -1.00 | 0.0002 | 0.000 | ||||
| 0.0100 | 0.0200 | 1 | 3,502 | 19.1% | 0.00 | 0.0002 | -0.004 | 865 | 90.60 | 94.45 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 1,284 | 19.9% | 0.00 | 0.0001 | -0.004 | 870 | 95.59 | 99.44 | -1.00 | 0.0001 | 0.000 | ||||
| 0.0100 | 0.0200 | 4 | 4,659 | 20.8% | 0.00 | 0.0001 | -0.004 | 875 | 100.58 | 104.43 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 6,265 | 19.9% | 0.00 | 0.0001 | -0.003 | 880 | 105.57 | 109.42 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 6,152 | 20.6% | 0.00 | 0.0001 | -0.003 | 885 | 110.56 | 114.41 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 3,266 | 21.4% | 0.00 | 0.0001 | -0.003 | 890 | 115.55 | 119.40 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 8,578 | 22.2% | 0.00 | 0.0001 | -0.003 | 895 | 120.54 | 124.39 | 1 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 16.7K | 23.0% | 0.00 | 0.0001 | -0.003 | 900 | 125.54 | 129.38 | 6 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 4,049 | 23.8% | 0.00 | 0.0001 | -0.002 | 905 | 130.53 | 134.37 | 1 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 3,197 | 24.5% | 0.00 | 0.0000 | -0.002 | 910 | 135.52 | 139.36 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 5,515 | 25.3% | 0.00 | 0.0000 | -0.002 | 915 | 140.51 | 144.35 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 5,527 | 26.1% | 0.00 | 0.0000 | -0.002 | 920 | 145.50 | 149.34 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 14.0K | 26.8% | 0.00 | 0.0000 | -0.002 | 925 | 150.49 | 154.33 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 6,436 | 27.5% | 0.00 | 0.0000 | -0.002 | 930 | 155.48 | 159.33 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 2,713 | 28.3% | 0.00 | 0.0000 | -0.002 | 935 | 160.47 | 164.32 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,661 | 29.0% | 0.00 | 0.0000 | -0.002 | 940 | 165.46 | 169.31 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,736 | 29.7% | 0.00 | 0.0000 | -0.001 | 945 | 170.45 | 174.30 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,023 | 30.4% | 0.00 | 0.0000 | -0.001 | 950 | 175.45 | 179.29 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,253 | 31.2% | 0.00 | 0.0000 | -0.001 | 955 | 180.44 | 184.28 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 2,177 | 31.9% | 0.00 | 0.0000 | -0.001 | 960 | 185.43 | 189.27 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,222 | 32.6% | 0.00 | 0.0000 | -0.001 | 965 | 190.42 | 194.26 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,688 | 33.3% | 0.00 | 0.0000 | -0.001 | 970 | 195.41 | 199.25 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 8,632 | 34.0% | 0.00 | 0.0000 | -0.001 | 975 | 200.40 | 204.25 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 4,173 | 34.6% | 0.00 | 0.0000 | -0.001 | 980 | 205.39 | 209.24 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,927 | 35.3% | 0.00 | 0.0000 | -0.001 | 985 | 210.38 | 214.23 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 17.2K | 36.0% | 0.00 | 0.0000 | -0.001 | 990 | 215.38 | 219.22 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,865 | 36.7% | 0.00 | 0.0000 | -0.001 | 995 | 220.37 | 224.21 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 8,564 | 37.4% | 0.00 | 0.0000 | -0.001 | 1,000 | 225.36 | 229.20 | -1.00 | 0.0000 | 0.000 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs