SPY chaîne d'options State Street SPDR S&P 500 ETF
Cboe delayed options data · au 00:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±2.1% (749.20–781.12) · ATM IV 11.9% · P/C open interest 3.53
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 378.53 | 382.83 | 114 | 115.0% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.5500 | 1,084 | 130.6% | -0.00 | 0.0000 | -0.004 | ||
| 373.50 | 377.84 | 2 | 113.1% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 20 | 1,177 | 91.4% | -0.00 | 0.0000 | -0.004 | |
| 368.50 | 372.85 | 50 | 111.2% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.5500 | 20 | 2,548 | 98.9% | -0.00 | 0.0000 | -0.005 | |
| 363.58 | 367.85 | 766 | 107.9% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 24.2K | 88.1% | -0.00 | 0.0000 | -0.005 | ||
| 358.59 | 362.86 | 29 | 106.1% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.3900 | 2,943 | 117.1% | -0.00 | 0.0000 | -0.005 | ||
| 353.60 | 357.87 | 20 | 104.3% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.6300 | 672 | 121.1% | -0.00 | 0.0000 | -0.005 | ||
| 348.61 | 352.88 | 110 | 102.6% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.6200 | 105.7K | 118.9% | -0.00 | 0.0000 | -0.005 | ||
| 343.59 | 347.89 | 72 | 100.9% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 107.1K | 81.8% | -0.00 | 0.0000 | -0.005 | ||
| 338.60 | 342.90 | 16 | 99.2% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.6000 | 10 | 100.8K | 114.2% | -0.00 | 0.0000 | -0.005 | |
| 333.81 | 337.91 | 797 | 97.5% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.5900 | 524 | 2,064 | 100.3% | -0.00 | 0.0000 | -0.005 | |
| 328.56 | 332.91 | 28 | 94.3% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.6000 | 25 | 1,848 | 98.4% | -0.00 | 0.0000 | -0.005 | |
| 323.65 | 327.92 | 26 | 92.7% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.5700 | 52 | 6,689 | 107.4% | -0.00 | 0.0000 | -0.005 | |
| 318.66 | 322.93 | 7 | 91.1% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.5100 | 827 | 104.0% | -0.00 | 0.0000 | -0.006 | ||
| 313.67 | 317.94 | 823 | 89.5% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.4500 | 3 | 12.8K | 81.8% | -0.00 | 0.0000 | -0.006 | |
| 308.68 | 312.95 | 253 | 87.9% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.3600 | 4,309 | 96.3% | -0.00 | 0.0000 | -0.006 | ||
| 303.66 | 307.96 | 2 | 136 | 86.4% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 0.2900 | 1,745 | 92.3% | -0.00 | 0.0000 | -0.006 | |
| 298.67 | 302.97 | 13 | 84.8% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.3000 | 25 | 1,965 | 90.8% | -0.00 | 0.0000 | -0.006 | |
| 293.68 | 297.98 | 176 | 83.2% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.2800 | 9,574 | 88.7% | -0.00 | 0.0000 | -0.007 | ||
| 288.50 | 292.99 | 16 | 81.7% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.6400 | 63 | 5,637 | 84.9% | -0.00 | 0.0000 | -0.007 | |
| 284.00 | 288.00 | 23 | 80.1% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 207 | 10.9K | 69.6% | -0.00 | 0.0000 | -0.007 | |
| 279.00 | 283.01 | 21 | 78.0% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.6400 | 790 | 72.9% | -0.00 | 0.0000 | -0.007 | ||
| 274.00 | 278.02 | 52 | 76.5% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.5300 | 50 | 3,600 | 68.2% | -0.00 | 0.0000 | -0.008 | |
| 269.00 | 273.03 | 1 | 86 | 75.0% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0400 | 4 | 5,013 | 67.9% | -0.00 | 0.0000 | -0.008 |
| 264.00 | 268.04 | 215 | 73.5% | 1.00 | 0.0000 | 0.000 | 500 | 0.0200 | 0.0500 | 16 | 10.6K | 67.5% | -0.00 | 0.0000 | -0.008 | |
| 259.00 | 263.05 | 52 | 72.0% | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.5300 | 248 | 5,520 | 66.0% | -0.00 | 0.0000 | -0.009 | |
| 254.00 | 258.06 | 128 | 70.5% | 1.00 | 0.0000 | 0.000 | 510 | 0.0200 | 0.5000 | 120 | 2,455 | 64.5% | -0.00 | 0.0000 | -0.009 | |
| 249.00 | 253.07 | 3,361 | 69.1% | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.5300 | 60 | 201.9K | 63.1% | -0.00 | 0.0000 | -0.010 | |
| 244.00 | 248.08 | 91 | 67.6% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0900 | 34 | 211.2K | 62.5% | -0.00 | 0.0000 | -0.010 | |
| 239.00 | 243.08 | 61 | 65.7% | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.5400 | 2 | 209.9K | 61.0% | -0.00 | 0.0000 | -0.011 | |
| 234.00 | 238.10 | 1 | 101 | 64.7% | 1.00 | 0.0000 | 0.000 | 530 | 0.0300 | 0.5400 | 1,376 | 3,126 | 60.3% | -0.00 | 0.0000 | -0.011 |
| 229.13 | 233.14 | 1 | 72 | 64.5% | 1.00 | 0.0000 | 0.000 | 535 | 0.0300 | 0.6600 | 50 | 1,867 | 58.9% | -0.00 | 0.0000 | -0.012 |
| 224.00 | 228.12 | 1 | 91 | 61.9% | 1.00 | 0.0000 | 0.000 | 540 | 0.0300 | 0.3000 | 3,331 | 58.1% | -0.00 | 0.0001 | -0.013 | |
| 219.00 | 223.13 | 4 | 66 | 60.5% | 1.00 | 0.0000 | 0.000 | 545 | 0.0300 | 0.5500 | 2,477 | 4,913 | 56.6% | -0.00 | 0.0001 | -0.013 |
| 214.04 | 218.14 | 5 | 1,139 | 59.1% | 1.00 | 0.0001 | 0.000 | 550 | 0.0400 | 0.6700 | 24 | 16.8K | 55.8% | -0.00 | 0.0001 | -0.014 |
| 209.00 | 213.15 | 1 | 109 | 58.0% | 1.00 | 0.0001 | 0.000 | 555 | 0.0500 | 0.6700 | 35 | 1,119 | 54.8% | -0.00 | 0.0001 | -0.015 |
| 204.00 | 208.17 | 2 | 105 | 57.0% | 1.00 | 0.0001 | 0.000 | 560 | 0.0400 | 0.6800 | 46 | 3,864 | 53.4% | -0.00 | 0.0001 | -0.016 |
| 199.00 | 203.18 | 1 | 1,364 | 55.6% | 1.00 | 0.0001 | 0.000 | 565 | 0.0500 | 0.6800 | 3 | 10.9K | 52.9% | -0.00 | 0.0001 | -0.017 |
| 194.00 | 198.19 | 1 | 142 | 54.2% | 1.00 | 0.0001 | 0.000 | 570 | 0.0500 | 0.6900 | 3 | 8,463 | 51.5% | -0.00 | 0.0001 | -0.018 |
| 189.00 | 193.20 | 150 | 52.8% | 1.00 | 0.0001 | 0.000 | 575 | 0.0600 | 0.1200 | 110 | 13.4K | 49.7% | -0.00 | 0.0001 | -0.019 | |
| 184.00 | 188.22 | 220 | 51.7% | 1.00 | 0.0001 | 0.000 | 580 | 0.0600 | 0.6800 | 146 | 9,964 | 58.3% | -0.00 | 0.0001 | -0.020 | |
| 179.00 | 183.23 | 2 | 811 | 50.5% | 1.00 | 0.0001 | 0.000 | 585 | 0.0600 | 0.7000 | 8,944 | 48.3% | -0.00 | 0.0001 | -0.021 | |
| 174.00 | 178.24 | 113 | 49.1% | 1.00 | 0.0001 | 0.000 | 590 | 0.0700 | 0.7100 | 65 | 20.2K | 47.2% | -0.00 | 0.0001 | -0.022 | |
| 169.00 | 173.26 | 440 | 48.0% | 1.00 | 0.0001 | -0.000 | 595 | 0.0700 | 0.1200 | 968 | 8,042 | 46.1% | -0.00 | 0.0002 | -0.024 | |
| 164.00 | 168.28 | 5,206 | 46.8% | 1.00 | 0.0001 | -0.002 | 600 | 0.0900 | 0.1300 | 449 | 63.3K | 45.2% | -0.00 | 0.0002 | -0.025 | |
| 163.00 | 167.28 | 1 | 46.7% | 1.00 | 0.0001 | -0.002 | 601 | 0.0800 | 0.7200 | 8 | 1,688 | 44.7% | -0.00 | 0.0002 | -0.025 | |
| 162.00 | 166.29 | 1 | 46.6% | 1.00 | 0.0002 | -0.003 | 602 | 0.0800 | 0.3000 | 10 | 126 | 48.0% | -0.00 | 0.0002 | -0.025 | |
| 161.00 | 165.31 | 46.6% | 1.00 | 0.0002 | -0.003 | 603 | 0.0800 | 0.7200 | 12 | 1,560 | 44.3% | -0.00 | 0.0002 | -0.026 | ||
| 160.00 | 164.34 | 33 | 47.1% | 1.00 | 0.0002 | -0.003 | 604 | 0.0900 | 0.7300 | 1,204 | 52.3% | -0.00 | 0.0002 | -0.026 | ||
| 159.00 | 163.29 | 1 | 260 | 45.7% | 1.00 | 0.0002 | -0.004 | 605 | 0.0500 | 0.7300 | 50 | 52.2K | 44.0% | -0.00 | 0.0002 | -0.026 |
| 158.00 | 162.30 | 45.5% | 1.00 | 0.0002 | -0.004 | 606 | 0.0900 | 0.7300 | 518 | 43.7% | -0.00 | 0.0002 | -0.027 | |||
| 157.00 | 161.34 | 46.0% | 1.00 | 0.0002 | -0.005 | 607 | 0.0900 | 0.7300 | 2 | 664 | 43.5% | -0.00 | 0.0002 | -0.027 | ||
| 156.00 | 160.32 | 45.4% | 1.00 | 0.0002 | -0.005 | 608 | 0.0900 | 0.6100 | 1,000 | 499 | 43.2% | -0.00 | 0.0002 | -0.027 | ||
| 155.00 | 159.30 | 44.7% | 1.00 | 0.0002 | -0.005 | 609 | 0.0900 | 0.7300 | 132 | 42.9% | -0.01 | 0.0002 | -0.028 | |||
| 154.00 | 158.30 | 1 | 336 | 44.3% | 1.00 | 0.0002 | -0.006 | 610 | 0.0900 | 0.1600 | 17 | 51.7K | 42.8% | -0.01 | 0.0002 | -0.028 |
| 153.00 | 157.33 | 10 | 44.6% | 1.00 | 0.0002 | -0.006 | 611 | 0.0900 | 0.7400 | 399 | 42.8% | -0.01 | 0.0002 | -0.028 | ||
| 152.00 | 156.32 | 4 | 44.2% | 1.00 | 0.0002 | -0.007 | 612 | 0.1000 | 0.7400 | 343 | 42.5% | -0.01 | 0.0002 | -0.029 | ||
| 151.00 | 155.31 | 3 | 43.6% | 1.00 | 0.0002 | -0.007 | 613 | 0.0500 | 0.3200 | 453 | 42.6% | -0.01 | 0.0002 | -0.029 | ||
| 150.00 | 154.34 | 17 | 43.9% | 1.00 | 0.0002 | -0.007 | 614 | 0.1000 | 0.7400 | 16 | 1,154 | 41.9% | -0.01 | 0.0002 | -0.029 | |
| 149.00 | 153.32 | 1 | 212 | 43.3% | 1.00 | 0.0002 | -0.008 | 615 | 0.1000 | 0.7400 | 79 | 104.4K | 41.7% | -0.01 | 0.0002 | -0.029 |
| 148.00 | 152.34 | 12 | 43.4% | 0.99 | 0.0002 | -0.008 | 616 | 0.1000 | 0.7400 | 479 | 41.6% | -0.01 | 0.0002 | -0.030 | ||
| 147.00 | 151.35 | 70 | 43.2% | 0.99 | 0.0002 | -0.009 | 617 | 0.0500 | 0.7400 | 589 | 41.3% | -0.01 | 0.0002 | -0.030 | ||
| 146.00 | 150.34 | 58 | 42.6% | 0.99 | 0.0002 | -0.009 | 618 | 0.1100 | 0.7500 | 693 | 41.0% | -0.01 | 0.0002 | -0.030 | ||
| 145.00 | 149.37 | 23 | 43.0% | 0.99 | 0.0002 | -0.009 | 619 | 0.1100 | 0.7500 | 315 | 41.3% | -0.01 | 0.0003 | -0.031 | ||
| 144.65 | 148.34 | 10 | 791 | 42.1% | 0.99 | 0.0002 | -0.010 | 620 | 0.1100 | 0.5000 | 94 | 158.1K | 40.6% | -0.01 | 0.0003 | -0.031 |
| 143.65 | 147.36 | 59 | 42.1% | 0.99 | 0.0002 | -0.010 | 621 | 0.1100 | 0.7500 | 713 | 40.7% | -0.01 | 0.0003 | -0.031 | ||
| 142.65 | 146.34 | 30 | 41.6% | 0.99 | 0.0002 | -0.011 | 622 | 0.1000 | 0.1700 | 937 | 40.3% | -0.01 | 0.0003 | -0.032 | ||
| 141.65 | 145.37 | 53 | 41.7% | 0.99 | 0.0002 | -0.011 | 623 | 0.1100 | 0.7600 | 332 | 40.0% | -0.01 | 0.0003 | -0.032 | ||
| 140.66 | 144.37 | 72 | 41.4% | 0.99 | 0.0002 | -0.011 | 624 | 0.1100 | 0.7600 | 1,139 | 39.7% | -0.01 | 0.0003 | -0.033 | ||
| 139.66 | 143.39 | 10 | 788 | 41.5% | 0.99 | 0.0003 | -0.012 | 625 | 0.0500 | 0.1500 | 51 | 132.6K | 39.6% | -0.01 | 0.0003 | -0.033 |
| 138.66 | 142.38 | 68 | 41.0% | 0.99 | 0.0003 | -0.012 | 626 | 0.1200 | 0.7600 | 494 | 39.3% | -0.01 | 0.0003 | -0.033 | ||
| 137.67 | 141.41 | 107 | 41.1% | 0.99 | 0.0003 | -0.013 | 627 | 0.0500 | 0.7600 | 406 | 39.0% | -0.01 | 0.0003 | -0.034 | ||
| 136.67 | 140.38 | 54 | 40.3% | 0.99 | 0.0003 | -0.013 | 628 | 0.1200 | 0.7600 | 360 | 38.9% | -0.01 | 0.0003 | -0.034 | ||
| 135.67 | 139.37 | 5 | 40.0% | 0.99 | 0.0003 | -0.014 | 629 | 0.1200 | 0.7700 | 271 | 38.6% | -0.01 | 0.0003 | -0.034 | ||
| 134.67 | 138.38 | 14 | 1,056 | 39.8% | 0.99 | 0.0003 | -0.014 | 630 | 0.1300 | 0.1900 | 34 | 10.2K | 38.5% | -0.01 | 0.0003 | -0.035 |
| 133.68 | 137.40 | 28 | 39.7% | 0.99 | 0.0003 | -0.015 | 631 | 0.1300 | 0.7700 | 383 | 38.2% | -0.01 | 0.0003 | -0.035 | ||
| 132.68 | 136.40 | 3 | 39.5% | 0.99 | 0.0003 | -0.015 | 632 | 0.1300 | 0.7700 | 493 | 38.1% | -0.01 | 0.0003 | -0.035 | ||
| 131.68 | 135.40 | 39.2% | 0.99 | 0.0003 | -0.015 | 633 | 0.1300 | 0.7700 | 6 | 834 | 37.8% | -0.01 | 0.0004 | -0.036 | ||
| 130.69 | 134.41 | 39.0% | 0.99 | 0.0003 | -0.016 | 634 | 0.1300 | 0.7800 | 790 | 37.9% | -0.01 | 0.0004 | -0.036 | |||
| 129.69 | 133.41 | 4 | 1,004 | 38.8% | 0.99 | 0.0003 | -0.016 | 635 | 0.0500 | 0.6700 | 75 | 8,398 | 37.4% | -0.01 | 0.0004 | -0.036 |
| 128.69 | 132.39 | 38.2% | 0.99 | 0.0003 | -0.017 | 636 | 0.1400 | 0.7800 | 4 | 362 | 37.1% | -0.01 | 0.0004 | -0.037 | ||
| 127.70 | 131.42 | 6 | 38.3% | 0.99 | 0.0003 | -0.017 | 637 | 0.1400 | 0.7800 | 449 | 37.1% | -0.01 | 0.0004 | -0.037 | ||
| 126.70 | 130.41 | 37.9% | 0.99 | 0.0003 | -0.018 | 638 | 0.1400 | 0.7800 | 749 | 38.9% | -0.01 | 0.0004 | -0.038 | |||
| 125.70 | 129.42 | 37.7% | 0.99 | 0.0003 | -0.018 | 639 | 0.1400 | 0.7900 | 742 | 36.4% | -0.01 | 0.0004 | -0.038 | |||
| 124.71 | 128.43 | 7 | 2,105 | 37.5% | 0.99 | 0.0004 | -0.019 | 640 | 0.1500 | 0.2000 | 9 | 12.4K | 36.6% | -0.01 | 0.0004 | -0.038 |
| 123.71 | 127.43 | 1 | 37.3% | 0.99 | 0.0004 | -0.019 | 641 | 0.1500 | 0.7900 | 641 | 36.0% | -0.01 | 0.0004 | -0.039 | ||
| 122.71 | 126.49 | 37.8% | 0.99 | 0.0004 | -0.020 | 642 | 0.1500 | 0.7900 | 5 | 1,033 | 41.3% | -0.01 | 0.0004 | -0.039 | ||
| 121.72 | 125.46 | 2 | 37.1% | 0.99 | 0.0004 | -0.020 | 643 | 0.1500 | 0.2000 | 339 | 35.7% | -0.01 | 0.0004 | -0.040 | ||
| 120.72 | 124.44 | 13 | 36.6% | 0.99 | 0.0004 | -0.021 | 644 | 0.1600 | 0.8000 | 209 | 35.4% | -0.01 | 0.0004 | -0.040 | ||
| 119.72 | 123.45 | 4 | 1,008 | 36.4% | 0.99 | 0.0004 | -0.021 | 645 | 0.1100 | 0.6800 | 77 | 6,536 | 35.3% | -0.01 | 0.0004 | -0.041 |
| 118.73 | 122.44 | 18 | 35.9% | 0.99 | 0.0004 | -0.022 | 646 | 0.0300 | 0.8000 | 1 | 490 | 35.0% | -0.01 | 0.0005 | -0.041 | |
| 117.73 | 121.47 | 3 | 36.1% | 0.99 | 0.0004 | -0.022 | 647 | 0.1600 | 0.8100 | 5 | 250 | 39.9% | -0.01 | 0.0005 | -0.042 | |
| 116.74 | 120.46 | 2 | 35.7% | 0.99 | 0.0004 | -0.023 | 648 | 0.1700 | 0.8100 | 1 | 335 | 34.5% | -0.01 | 0.0005 | -0.042 | |
| 115.74 | 119.53 | 4 | 36.1% | 0.99 | 0.0004 | -0.023 | 649 | 0.1700 | 0.8100 | 794 | 34.4% | -0.01 | 0.0005 | -0.042 | ||
| 114.74 | 118.47 | 91 | 3,212 | 35.2% | 0.99 | 0.0004 | -0.024 | 650 | 0.1900 | 0.2500 | 353 | 80.2K | 34.2% | -0.01 | 0.0005 | -0.043 |
| 113.75 | 117.47 | 27 | 34.9% | 0.99 | 0.0004 | -0.024 | 651 | 0.1700 | 0.8200 | 80 | 1,169 | 33.8% | -0.01 | 0.0005 | -0.043 | |
| 112.75 | 116.48 | 1 | 34.8% | 0.99 | 0.0005 | -0.025 | 652 | 0.1800 | 0.8200 | 365 | 33.8% | -0.01 | 0.0005 | -0.044 | ||
| 111.75 | 115.50 | 311 | 34.7% | 0.99 | 0.0005 | -0.025 | 653 | 0.1800 | 0.8200 | 571 | 33.2% | -0.01 | 0.0005 | -0.044 | ||
| 110.76 | 114.50 | 32 | 34.4% | 0.99 | 0.0005 | -0.026 | 654 | 0.1800 | 0.8300 | 536 | 37.9% | -0.01 | 0.0006 | -0.045 | ||
| 109.76 | 113.48 | 1,121 | 33.9% | 0.99 | 0.0005 | -0.026 | 655 | 0.1500 | 0.7100 | 26 | 30.8K | 32.9% | -0.01 | 0.0006 | -0.045 | |
| 108.77 | 112.51 | 11 | 33.9% | 0.99 | 0.0005 | -0.027 | 656 | 0.1900 | 0.8300 | 555 | 33.0% | -0.01 | 0.0006 | -0.046 | ||
| 107.77 | 111.50 | 17 | 33.6% | 0.99 | 0.0005 | -0.027 | 657 | 0.1900 | 0.8300 | 825 | 32.6% | -0.01 | 0.0006 | -0.046 | ||
| 106.77 | 110.50 | 33.3% | 0.99 | 0.0005 | -0.028 | 658 | 0.1900 | 0.8400 | 627 | 32.3% | -0.01 | 0.0006 | -0.047 | |||
| 105.78 | 109.54 | 33.3% | 0.99 | 0.0006 | -0.029 | 659 | 0.2000 | 0.8400 | 643 | 32.2% | -0.01 | 0.0006 | -0.047 | |||
| 104.78 | 108.51 | 4,105 | 32.8% | 0.99 | 0.0006 | -0.029 | 660 | 0.2000 | 0.2400 | 30 | 89.6K | 31.9% | -0.01 | 0.0006 | -0.048 | |
| 103.79 | 107.54 | 1 | 32.8% | 0.99 | 0.0006 | -0.030 | 661 | 0.2000 | 0.8500 | 624 | 31.7% | -0.01 | 0.0006 | -0.048 | ||
| 102.79 | 106.55 | 3 | 32.6% | 0.99 | 0.0006 | -0.030 | 662 | 0.2100 | 0.8500 | 1,346 | 31.7% | -0.01 | 0.0007 | -0.049 | ||
| 101.80 | 105.58 | 2 | 32.6% | 0.99 | 0.0006 | -0.031 | 663 | 0.2100 | 0.8600 | 2 | 1,165 | 31.2% | -0.01 | 0.0007 | -0.049 | |
| 100.80 | 104.55 | 4 | 32.1% | 0.99 | 0.0006 | -0.031 | 664 | 0.2200 | 0.8600 | 584 | 31.0% | -0.01 | 0.0007 | -0.050 | ||
| 99.80 | 103.54 | 216 | 4,598 | 31.6% | 0.99 | 0.0006 | -0.032 | 665 | 0.2200 | 0.7400 | 37 | 14.5K | 30.8% | -0.01 | 0.0007 | -0.051 |
| 98.81 | 102.57 | 2 | 31.6% | 0.99 | 0.0006 | -0.033 | 666 | 0.2200 | 0.8700 | 8 | 1,188 | 29.5% | -0.01 | 0.0007 | -0.051 | |
| 97.81 | 101.58 | 3 | 31.4% | 0.99 | 0.0007 | -0.033 | 667 | 0.2300 | 0.8700 | 1,308 | 30.4% | -0.01 | 0.0008 | -0.052 | ||
| 96.82 | 100.62 | 4 | 31.4% | 0.99 | 0.0007 | -0.034 | 668 | 0.2300 | 0.8700 | 1,600 | 30.1% | -0.01 | 0.0008 | -0.052 | ||
| 95.82 | 99.60 | 26 | 31.0% | 0.99 | 0.0007 | -0.035 | 669 | 0.2300 | 0.8800 | 996 | 29.8% | -0.02 | 0.0008 | -0.053 | ||
| 94.83 | 98.58 | 5 | 3,343 | 30.6% | 0.99 | 0.0007 | -0.035 | 670 | 0.2000 | 0.2700 | 18 | 61.7K | 29.6% | -0.02 | 0.0008 | -0.053 |
| 93.83 | 97.63 | 1 | 30.7% | 0.99 | 0.0007 | -0.036 | 671 | 0.2400 | 0.7700 | 402 | 3,548 | 32.6% | -0.02 | 0.0008 | -0.054 | |
| 92.84 | 96.61 | 6 | 30.2% | 0.99 | 0.0008 | -0.037 | 672 | 0.2500 | 0.8900 | 1 | 1,146 | 32.9% | -0.02 | 0.0009 | -0.055 | |
| 91.84 | 95.65 | 2 | 30.3% | 0.99 | 0.0008 | -0.037 | 673 | 0.2500 | 0.9000 | 971 | 29.0% | -0.02 | 0.0009 | -0.055 | ||
| 90.85 | 94.65 | 3 | 30.0% | 0.99 | 0.0008 | -0.038 | 674 | 0.2600 | 0.7800 | 8 | 3,049 | 28.9% | -0.02 | 0.0009 | -0.056 | |
| 89.85 | 93.62 | 1 | 5,516 | 29.5% | 0.99 | 0.0008 | -0.039 | 675 | 0.2500 | 0.7900 | 109 | 22.7K | 28.6% | -0.02 | 0.0009 | -0.057 |
| 88.86 | 92.66 | 3 | 29.5% | 0.98 | 0.0008 | -0.040 | 676 | 0.2700 | 0.9100 | 6 | 1,107 | 28.4% | -0.02 | 0.0010 | -0.058 | |
| 87.86 | 91.67 | 1 | 31 | 29.3% | 0.98 | 0.0009 | -0.040 | 677 | 0.2700 | 0.9200 | 10 | 1,320 | 28.2% | -0.02 | 0.0010 | -0.058 |
| 86.87 | 90.66 | 1 | 2 | 29.0% | 0.98 | 0.0009 | -0.041 | 678 | 0.2800 | 0.9200 | 1,083 | 28.0% | -0.02 | 0.0010 | -0.059 | |
| 85.88 | 89.68 | 1 | 2 | 28.8% | 0.98 | 0.0009 | -0.042 | 679 | 0.2800 | 0.9300 | 1,272 | 27.7% | -0.02 | 0.0010 | -0.060 | |
| 84.88 | 88.65 | 16 | 4,940 | 28.4% | 0.98 | 0.0009 | -0.043 | 680 | 0.2800 | 0.8100 | 83 | 30.3K | 27.6% | -0.02 | 0.0011 | -0.060 |
| 83.89 | 87.68 | 3 | 28.2% | 0.98 | 0.0010 | -0.043 | 681 | 0.2900 | 0.9400 | 858 | 27.3% | -0.02 | 0.0011 | -0.061 | ||
| 82.89 | 86.68 | 1 | 10 | 28.0% | 0.98 | 0.0010 | -0.044 | 682 | 0.3000 | 0.9500 | 2 | 969 | 27.2% | -0.02 | 0.0011 | -0.062 |
| 81.90 | 85.71 | 20 | 27.9% | 0.98 | 0.0010 | -0.045 | 683 | 0.3100 | 0.9500 | 1 | 678 | 26.9% | -0.02 | 0.0012 | -0.063 | |
| 80.91 | 84.72 | 25 | 27.6% | 0.98 | 0.0010 | -0.046 | 684 | 0.3100 | 0.9600 | 694 | 26.7% | -0.02 | 0.0012 | -0.064 | ||
| 79.91 | 83.69 | 8 | 4,879 | 27.2% | 0.98 | 0.0011 | -0.047 | 685 | 0.2000 | 0.7700 | 36 | 14.6K | 26.5% | -0.02 | 0.0012 | -0.065 |
| 78.92 | 82.73 | 4 | 27.2% | 0.98 | 0.0011 | -0.048 | 686 | 0.3300 | 0.9700 | 1 | 1,004 | 26.3% | -0.02 | 0.0013 | -0.065 | |
| 77.93 | 81.74 | 14 | 26.9% | 0.98 | 0.0012 | -0.049 | 687 | 0.3300 | 0.9800 | 3 | 607 | 26.0% | -0.02 | 0.0013 | -0.066 | |
| 76.94 | 80.75 | 12 | 26.7% | 0.98 | 0.0012 | -0.050 | 688 | 0.3400 | 0.9900 | 2 | 2,027 | 25.8% | -0.02 | 0.0014 | -0.067 | |
| 75.94 | 79.78 | 19 | 26.6% | 0.98 | 0.0012 | -0.051 | 689 | 0.3500 | 0.9900 | 20 | 839 | 25.7% | -0.02 | 0.0014 | -0.068 | |
| 74.95 | 78.80 | 10 | 6,259 | 26.4% | 0.98 | 0.0013 | -0.052 | 690 | 0.3600 | 0.3900 | 130 | 22.0K | 25.4% | -0.02 | 0.0014 | -0.069 |
| 73.96 | 77.78 | 19 | 26.1% | 0.98 | 0.0013 | -0.053 | 691 | 0.3600 | 1.01 | 27 | 450 | 25.2% | -0.03 | 0.0015 | -0.070 | |
| 72.97 | 76.79 | 14 | 25.8% | 0.98 | 0.0013 | -0.054 | 692 | 0.3700 | 0.9000 | 18 | 2,325 | 25.0% | -0.03 | 0.0015 | -0.071 | |
| 71.98 | 75.81 | 1 | 12 | 25.6% | 0.98 | 0.0014 | -0.055 | 693 | 0.3800 | 1.03 | 4 | 1,134 | 24.8% | -0.03 | 0.0016 | -0.072 |
| 70.99 | 74.81 | 1 | 31 | 25.4% | 0.98 | 0.0014 | -0.056 | 694 | 0.3200 | 1.04 | 7 | 1,073 | 24.6% | -0.03 | 0.0016 | -0.073 |
| 70.00 | 73.82 | 4 | 8,594 | 25.1% | 0.98 | 0.0015 | -0.057 | 695 | 0.4000 | 0.5000 | 70 | 8,918 | 24.3% | -0.03 | 0.0017 | -0.075 |
| 69.01 | 72.86 | 13 | 25.1% | 0.97 | 0.0015 | -0.058 | 696 | 0.4100 | 1.06 | 19 | 1,127 | 24.1% | -0.03 | 0.0017 | -0.076 | |
| 68.02 | 71.85 | 1 | 6 | 24.7% | 0.97 | 0.0016 | -0.060 | 697 | 0.4200 | 1.07 | 3 | 796 | 23.9% | -0.03 | 0.0018 | -0.077 |
| 67.03 | 70.87 | 23 | 24.5% | 0.97 | 0.0016 | -0.061 | 698 | 0.3000 | 1.08 | 11 | 2,518 | 23.7% | -0.03 | 0.0018 | -0.078 | |
| 66.04 | 69.89 | 30 | 24.3% | 0.97 | 0.0017 | -0.062 | 699 | 0.4400 | 1.66 | 31 | 1,690 | 23.5% | -0.03 | 0.0019 | -0.080 | |
| 65.05 | 68.89 | 14 | 8,728 | 24.1% | 0.97 | 0.0017 | -0.063 | 700 | 0.4600 | 0.6300 | 1,016 | 46.9K | 23.3% | -0.03 | 0.0020 | -0.081 |
| 64.06 | 67.91 | 47 | 23.9% | 0.97 | 0.0018 | -0.065 | 701 | 0.4700 | 1.69 | 10 | 1,511 | 23.1% | -0.03 | 0.0020 | -0.082 | |
| 63.07 | 66.94 | 32 | 23.7% | 0.97 | 0.0019 | -0.066 | 702 | 0.4800 | 1.50 | 8 | 805 | 22.9% | -0.04 | 0.0021 | -0.084 | |
| 62.08 | 65.96 | 15 | 23.5% | 0.97 | 0.0019 | -0.068 | 703 | 0.4900 | 1.81 | 4 | 711 | 22.7% | -0.04 | 0.0022 | -0.085 | |
| 61.10 | 64.98 | 4 | 23.3% | 0.97 | 0.0020 | -0.069 | 704 | 0.5100 | 1.74 | 1,272 | 22.5% | -0.04 | 0.0023 | -0.087 | ||
| 60.11 | 63.99 | 237 | 8,751 | 23.1% | 0.97 | 0.0021 | -0.071 | 705 | 0.5100 | 1.23 | 665 | 10.4K | 22.3% | -0.04 | 0.0023 | -0.089 |
| 59.13 | 63.01 | 1 | 9 | 22.9% | 0.97 | 0.0022 | -0.072 | 706 | 0.5400 | 1.77 | 12 | 860 | 22.1% | -0.04 | 0.0024 | -0.090 |
| 58.14 | 62.02 | 37 | 22.7% | 0.96 | 0.0022 | -0.074 | 707 | 0.5500 | 1.24 | 2 | 1,752 | 25.3% | -0.04 | 0.0025 | -0.092 | |
| 57.16 | 61.04 | 26 | 22.5% | 0.96 | 0.0023 | -0.076 | 708 | 0.5700 | 1.81 | 12 | 1,275 | 21.7% | -0.04 | 0.0026 | -0.094 | |
| 56.17 | 60.05 | 7 | 22.4% | 0.96 | 0.0024 | -0.078 | 709 | 0.5900 | 0.6500 | 6 | 7,293 | 21.5% | -0.04 | 0.0027 | -0.096 | |
| 55.19 | 59.07 | 221 | 6,484 | 22.0% | 0.96 | 0.0025 | -0.080 | 710 | 0.6100 | 0.6400 | 1,219 | 59.7K | 21.3% | -0.05 | 0.0028 | -0.097 |
| 54.21 | 58.09 | 1 | 22 | 21.9% | 0.96 | 0.0026 | -0.082 | 711 | 0.6300 | 1.30 | 2 | 2,655 | 21.1% | -0.05 | 0.0029 | -0.099 |
| 53.23 | 57.11 | 1 | 10 | 21.7% | 0.96 | 0.0027 | -0.084 | 712 | 0.0200 | 1.32 | 5 | 2,309 | 20.9% | -0.05 | 0.0030 | -0.101 |
| 52.24 | 56.12 | 12 | 21.4% | 0.96 | 0.0028 | -0.086 | 713 | 0.6600 | 1.50 | 45 | 1,447 | 21.5% | -0.05 | 0.0031 | -0.103 | |
| 51.27 | 55.15 | 39 | 21.2% | 0.95 | 0.0029 | -0.087 | 714 | 0.4800 | 1.95 | 5 | 1,794 | 20.5% | -0.05 | 0.0033 | -0.106 | |
| 50.29 | 53.00 | 27 | 12.8K | 15.6% | 0.95 | 0.0030 | -0.090 | 715 | 0.7000 | 0.7500 | 123 | 43.2K | 20.2% | -0.05 | 0.0034 | -0.108 |
| 49.34 | 53.19 | 123 | 20.8% | 0.95 | 0.0032 | -0.092 | 716 | 0.0100 | 2.01 | 8 | 1,829 | 20.1% | -0.06 | 0.0035 | -0.110 | |
| 48.33 | 52.20 | 108 | 20.4% | 0.95 | 0.0033 | -0.095 | 717 | 0.1300 | 1.46 | 411 | 2,564 | 19.9% | -0.06 | 0.0037 | -0.113 | |
| 47.36 | 51.23 | 49 | 20.2% | 0.95 | 0.0034 | -0.097 | 718 | 0.2900 | 1.49 | 672 | 2,641 | 19.7% | -0.06 | 0.0038 | -0.115 | |
| 46.39 | 50.25 | 8 | 67 | 20.0% | 0.95 | 0.0036 | -0.099 | 719 | 0.1800 | 1.00 | 343 | 4,450 | 19.5% | -0.06 | 0.0040 | -0.118 |
| 45.40 | 49.28 | 92 | 17.1K | 19.8% | 0.94 | 0.0037 | -0.102 | 720 | 0.8000 | 1.00 | 760 | 44.3K | 19.4% | -0.07 | 0.0041 | -0.120 |
| 44.43 | 48.31 | 87 | 19.7% | 0.94 | 0.0039 | -0.105 | 721 | 0.2500 | 1.10 | 29 | 3,202 | 19.2% | -0.07 | 0.0043 | -0.123 | |
| 43.46 | 47.34 | 56 | 19.5% | 0.94 | 0.0040 | -0.107 | 722 | 0.5000 | 1.64 | 44 | 3,160 | 19.0% | -0.07 | 0.0045 | -0.126 | |
| 42.50 | 46.34 | 17 | 19.2% | 0.94 | 0.0042 | -0.110 | 723 | 0.3200 | 1.67 | 37 | 2,623 | 18.8% | -0.07 | 0.0046 | -0.128 | |
| 41.53 | 45.37 | 43 | 19.0% | 0.93 | 0.0044 | -0.113 | 724 | 0.8000 | 1.57 | 37 | 5,017 | 18.2% | -0.08 | 0.0048 | -0.131 | |
| 40.57 | 44.40 | 3 | 17.6K | 18.7% | 0.93 | 0.0046 | -0.116 | 725 | 1.00 | 1.76 | 5,575 | 27.0K | 18.5% | -0.08 | 0.0050 | -0.134 |
| 39.61 | 43.44 | 159 | 18.6% | 0.93 | 0.0048 | -0.119 | 726 | 0.4300 | 1.82 | 223 | 10.8K | 18.3% | -0.08 | 0.0053 | -0.138 | |
| 38.64 | 42.48 | 71 | 18.4% | 0.92 | 0.0050 | -0.122 | 727 | 1.13 | 1.86 | 99 | 1,914 | 18.1% | -0.09 | 0.0055 | -0.141 | |
| 37.69 | 41.53 | 2 | 53 | 18.2% | 0.92 | 0.0052 | -0.126 | 728 | 0.5200 | 1.91 | 45 | 20.2K | 17.9% | -0.09 | 0.0057 | -0.144 |
| 36.73 | 40.57 | 96 | 18.0% | 0.92 | 0.0054 | -0.129 | 729 | 1.00 | 1.32 | 272 | 9,501 | 17.8% | -0.10 | 0.0059 | -0.147 | |
| 35.78 | 39.62 | 11 | 30.0K | 17.8% | 0.91 | 0.0057 | -0.133 | 730 | 1.05 | 1.55 | 1,279 | 44.1K | 17.6% | -0.10 | 0.0062 | -0.150 |
| 34.83 | 38.67 | 1 | 306 | 17.6% | 0.91 | 0.0059 | -0.136 | 731 | 1.30 | 1.93 | 404 | 2,990 | 17.4% | -0.10 | 0.0065 | -0.154 |
| 33.88 | 37.73 | 1 | 176 | 17.5% | 0.91 | 0.0062 | -0.140 | 732 | 1.26 | 1.65 | 20.1K | 37.7K | 17.4% | -0.11 | 0.0068 | -0.158 |
| 32.94 | 36.78 | 1 | 713 | 17.3% | 0.90 | 0.0064 | -0.143 | 733 | 1.32 | 2.23 | 91 | 25.1K | 17.2% | -0.11 | 0.0070 | -0.161 |
| 32.00 | 35.84 | 354 | 17.1% | 0.90 | 0.0067 | -0.147 | 734 | 1.39 | 1.79 | 54 | 18.2K | 17.1% | -0.12 | 0.0073 | -0.165 | |
| 31.05 | 34.90 | 11 | 12.3K | 16.9% | 0.89 | 0.0070 | -0.151 | 735 | 1.46 | 1.87 | 3,174 | 35.0K | 16.7% | -0.12 | 0.0076 | -0.169 |
| 30.13 | 33.97 | 1 | 644 | 16.7% | 0.89 | 0.0074 | -0.155 | 736 | 0.9900 | 1.95 | 19.6K | 18.2K | 16.0% | -0.13 | 0.0080 | -0.173 |
| 29.20 | 33.02 | 716 | 16.5% | 0.88 | 0.0077 | -0.159 | 737 | 1.61 | 2.03 | 64 | 3,993 | 16.4% | -0.14 | 0.0083 | -0.176 | |
| 28.27 | 32.15 | 967 | 16.4% | 0.88 | 0.0080 | -0.163 | 738 | 1.70 | 2.12 | 399 | 4,437 | 16.2% | -0.14 | 0.0087 | -0.180 | |
| 27.35 | 31.21 | 1,775 | 16.2% | 0.87 | 0.0084 | -0.167 | 739 | 1.78 | 2.22 | 107 | 21.1K | 16.1% | -0.15 | 0.0090 | -0.184 | |
| 26.43 | 30.26 | 15 | 13.0K | 16.0% | 0.86 | 0.0088 | -0.171 | 740 | 2.01 | 2.12 | 2,124 | 31.8K | 15.8% | -0.16 | 0.0094 | -0.188 |
| 25.52 | 29.35 | 1,650 | 15.8% | 0.86 | 0.0091 | -0.176 | 741 | 1.98 | 2.43 | 206 | 4,197 | 15.7% | -0.16 | 0.0098 | -0.192 | |
| 24.62 | 28.44 | 2,050 | 15.6% | 0.85 | 0.0095 | -0.180 | 742 | 1.55 | 2.54 | 492 | 3,740 | 14.9% | -0.17 | 0.0102 | -0.196 | |
| 23.71 | 27.56 | 2 | 1,172 | 15.5% | 0.84 | 0.0100 | -0.184 | 743 | 2.19 | 2.66 | 271 | 8,243 | 15.4% | -0.18 | 0.0106 | -0.200 |
| 22.82 | 26.30 | 1 | 973 | 14.8% | 0.83 | 0.0104 | -0.189 | 744 | 1.76 | 2.79 | 763 | 3,244 | 14.6% | -0.19 | 0.0111 | -0.204 |
| 21.93 | 25.44 | 307 | 16.6K | 14.7% | 0.83 | 0.0108 | -0.193 | 745 | 2.60 | 2.99 | 5,085 | 22.1K | 15.3% | -0.20 | 0.0115 | -0.208 |
| 21.05 | 24.59 | 5 | 1,351 | 14.6% | 0.82 | 0.0113 | -0.197 | 746 | 2.57 | 3.06 | 471 | 5,298 | 14.9% | -0.21 | 0.0120 | -0.212 |
| 20.17 | 23.75 | 3 | 2,087 | 14.5% | 0.81 | 0.0118 | -0.202 | 747 | 2.05 | 3.75 | 459 | 3,923 | 14.4% | -0.22 | 0.0124 | -0.216 |
| 19.30 | 22.92 | 10 | 1,804 | 14.3% | 0.80 | 0.0123 | -0.206 | 748 | 2.86 | 3.37 | 771 | 2,504 | 14.6% | -0.23 | 0.0129 | -0.220 |
| 18.44 | 22.10 | 30 | 2,063 | 14.2% | 0.79 | 0.0128 | -0.210 | 749 | 2.44 | 3.53 | 806 | 3,509 | 13.8% | -0.24 | 0.0134 | -0.223 |
| 18.71 | 21.15 | 300 | 34.5K | 15.1% | 0.78 | 0.0133 | -0.214 | 750 | 3.25 | 3.60 | 8,568 | 63.3K | 14.2% | -0.25 | 0.0139 | -0.227 |
| 16.75 | 20.35 | 6 | 412 | 13.9% | 0.76 | 0.0138 | -0.218 | 751 | 3.36 | 3.89 | 827 | 3,562 | 14.1% | -0.26 | 0.0144 | -0.230 |
| 15.92 | 19.59 | 4 | 1,389 | 13.8% | 0.75 | 0.0144 | -0.222 | 752 | 3.63 | 4.64 | 372 | 4,174 | 14.0% | -0.28 | 0.0149 | -0.233 |
| 15.10 | 18.79 | 885 | 13.6% | 0.74 | 0.0149 | -0.226 | 753 | 3.93 | 4.50 | 674 | 3,009 | 13.9% | -0.29 | 0.0155 | -0.236 | |
| 14.29 | 18.00 | 7 | 1,948 | 12.2% | 0.73 | 0.0155 | -0.229 | 754 | 3.88 | 4.52 | 438 | 2,961 | 13.5% | -0.30 | 0.0160 | -0.239 |
| 13.49 | 17.30 | 371 | 17.3K | 13.5% | 0.71 | 0.0160 | -0.233 | 755 | 4.00 | 4.78 | 2,592 | 40.1K | 13.5% | -0.32 | 0.0165 | -0.241 |
| 12.70 | 16.58 | 290 | 1,447 | 13.3% | 0.70 | 0.0166 | -0.235 | 756 | 4.60 | 4.90 | 2,616 | 2,981 | 13.4% | -0.33 | 0.0170 | -0.243 |
| 11.93 | 15.81 | 5 | 1,824 | 13.0% | 0.68 | 0.0172 | -0.238 | 757 | 4.67 | 5.26 | 788 | 8,874 | 13.3% | -0.35 | 0.0175 | -0.244 |
| 12.13 | 14.46 | 19 | 943 | 12.9% | 0.67 | 0.0177 | -0.240 | 758 | 4.94 | 5.53 | 732 | 7,796 | 13.1% | -0.36 | 0.0180 | -0.245 |
| 11.83 | 12.82 | 135 | 815 | 12.7% | 0.65 | 0.0183 | -0.242 | 759 | 5.43 | 5.76 | 630 | 3,016 | 12.7% | -0.38 | 0.0185 | -0.246 |
| 10.28 | 11.80 | 1,314 | 23.2K | 12.3% | 0.63 | 0.0188 | -0.243 | 760 | 5.70 | 6.05 | 7,248 | 69.0K | 12.7% | -0.40 | 0.0190 | -0.246 |
| 9.56 | 11.00 | 319 | 1,123 | 12.4% | 0.62 | 0.0193 | -0.244 | 761 | 5.15 | 6.45 | 685 | 2,167 | 11.9% | -0.42 | 0.0195 | -0.246 |
| 9.21 | 11.05 | 344 | 2,627 | 12.3% | 0.60 | 0.0198 | -0.244 | 762 | 5.84 | 6.78 | 1,785 | 2,354 | 12.1% | -0.44 | 0.0199 | -0.245 |
| 8.96 | 10.50 | 720 | 2,018 | 12.1% | 0.58 | 0.0203 | -0.244 | 763 | 6.69 | 7.10 | 1,575 | 3,042 | 12.2% | -0.46 | 0.0203 | -0.244 |
| 7.62 | 10.18 | 844 | 4,108 | 12.0% | 0.56 | 0.0208 | -0.243 | 764 | 6.92 | 7.52 | 1,045 | 3,888 | 12.0% | -0.48 | 0.0206 | -0.242 |
| 7.75 | 8.76 | 3,059 | 18.7K | 11.9% | 0.54 | 0.0211 | -0.242 | 765 | 7.50 | 7.92 | 7,375 | 25.3K | 11.9% | -0.50 | 0.0209 | -0.239 |
| 7.10 | 8.88 | 602 | 3,087 | 11.7% | 0.52 | 0.0215 | -0.240 | 766 | 7.76 | 9.03 | 2,401 | 2,641 | 11.8% | -0.52 | 0.0212 | -0.236 |
| 6.00 | 7.10 | 433 | 2,092 | 10.7% | 0.50 | 0.0218 | -0.238 | 767 | 7.46 | 9.50 | 299 | 2,822 | 11.6% | -0.54 | 0.0214 | -0.232 |
| 5.37 | 7.15 | 227 | 3,130 | 11.2% | 0.47 | 0.0220 | -0.234 | 768 | 7.78 | 9.28 | 114 | 2,907 | 10.8% | -0.56 | 0.0215 | -0.227 |
| 4.85 | 6.50 | 658 | 5,041 | 11.3% | 0.45 | 0.0222 | -0.230 | 769 | 8.17 | 10.86 | 31 | 3,447 | 11.5% | -0.58 | 0.0215 | -0.222 |
| 5.35 | 5.88 | 4,594 | 17.5K | 11.2% | 0.43 | 0.0223 | -0.226 | 770 | 9.67 | 10.31 | 706 | 16.6K | 11.2% | -0.61 | 0.0215 | -0.216 |
| 4.54 | 6.03 | 498 | 2,481 | 10.8% | 0.41 | 0.0222 | -0.220 | 771 | 10.22 | 10.86 | 87 | 2,751 | 11.1% | -0.63 | 0.0213 | -0.210 |
| 3.24 | 4.80 | 368 | 2,796 | 10.8% | 0.38 | 0.0221 | -0.214 | 772 | 10.79 | 11.44 | 91 | 3,339 | 11.0% | -0.65 | 0.0211 | -0.203 |
| 3.50 | 5.47 | 649 | 3,060 | 10.7% | 0.36 | 0.0220 | -0.207 | 773 | 11.39 | 12.05 | 68 | 4,302 | 10.9% | -0.67 | 0.0208 | -0.195 |
| 3.29 | 4.09 | 253 | 2,547 | 10.7% | 0.34 | 0.0216 | -0.200 | 774 | 12.00 | 14.19 | 26 | 4,478 | 10.8% | -0.70 | 0.0204 | -0.187 |
| 2.35 | 3.40 | 2,326 | 18.7K | 10.5% | 0.31 | 0.0212 | -0.192 | 775 | 12.34 | 14.88 | 387 | 7,602 | 12.0% | -0.72 | 0.0199 | -0.178 |
| 2.61 | 3.34 | 306 | 2,260 | 10.5% | 0.29 | 0.0207 | -0.184 | 776 | 11.68 | 15.56 | 3 | 2,001 | 10.7% | -0.74 | 0.0193 | -0.170 |
| 2.39 | 3.62 | 894 | 2,984 | 11.0% | 0.27 | 0.0201 | -0.175 | 777 | 12.38 | 16.26 | 27 | 1,764 | 10.3% | -0.76 | 0.0187 | -0.161 |
| 2.24 | 2.42 | 288 | 3,956 | 10.3% | 0.25 | 0.0194 | -0.166 | 778 | 13.11 | 16.99 | 1 | 1,427 | 10.2% | -0.78 | 0.0180 | -0.151 |
| 1.50 | 2.41 | 373 | 3,151 | 10.2% | 0.23 | 0.0187 | -0.157 | 779 | 13.87 | 17.74 | 1,120 | 10.1% | -0.80 | 0.0172 | -0.142 | |
| 1.78 | 2.00 | 1,830 | 24.5K | 10.2% | 0.21 | 0.0179 | -0.147 | 780 | 14.64 | 18.52 | 268 | 4,428 | 10.0% | -0.82 | 0.0163 | -0.132 |
| 0.8200 | 1.73 | 372 | 2,229 | 10.1% | 0.19 | 0.0170 | -0.138 | 781 | 15.44 | 19.32 | 4 | 1,218 | 10.1% | -0.83 | 0.0154 | -0.123 |
| 0.9000 | 2.30 | 417 | 7,124 | 10.0% | 0.17 | 0.0161 | -0.128 | 782 | 16.26 | 20.14 | 6 | 4,257 | 9.8% | -0.85 | 0.0145 | -0.113 |
| 0.6400 | 1.83 | 200 | 3,079 | 10.0% | 0.15 | 0.0151 | -0.119 | 783 | 17.20 | 20.96 | 7 | 809 | 9.9% | -0.86 | 0.0136 | -0.104 |
| 0.4800 | 1.28 | 153 | 3,582 | 9.8% | 0.14 | 0.0141 | -0.110 | 784 | 18.00 | 21.81 | 130 | 9.8% | -0.88 | 0.0126 | -0.096 | |
| 0.9000 | 1.01 | 1,483 | 22.5K | 9.9% | 0.12 | 0.0132 | -0.101 | 785 | 19.20 | 22.69 | 2,303 | 1,890 | 10.3% | -0.89 | 0.0117 | -0.087 |
| 0.2200 | 1.15 | 717 | 1,900 | 9.8% | 0.11 | 0.0122 | -0.092 | 786 | 19.72 | 23.57 | 11 | 299 | 9.6% | -0.90 | 0.0108 | -0.079 |
| 0.1100 | 1.29 | 261 | 2,109 | 9.8% | 0.10 | 0.0112 | -0.084 | 787 | 20.66 | 24.47 | 1 | 392 | 9.6% | -0.91 | 0.0099 | -0.071 |
| 0.0200 | 1.19 | 801 | 1,916 | 9.7% | 0.09 | 0.0103 | -0.076 | 788 | 21.54 | 25.39 | 548 | 9.5% | -0.92 | 0.0091 | -0.064 | |
| 0.3000 | 1.10 | 952 | 4,603 | 10.8% | 0.08 | 0.0094 | -0.069 | 789 | 22.52 | 26.31 | 504 | 9.6% | -0.93 | 0.0082 | -0.058 | |
| 0.4200 | 0.5000 | 3,431 | 66.5K | 9.8% | 0.07 | 0.0086 | -0.063 | 790 | 23.49 | 27.25 | 55 | 1,901 | 9.6% | -0.94 | 0.0075 | -0.051 |
| 0.3000 | 0.9500 | 437 | 2,801 | 9.8% | 0.06 | 0.0078 | -0.057 | 791 | 24.43 | 28.19 | 1 | 610 | 9.6% | -0.95 | 0.0068 | -0.046 |
| 0.3100 | 0.6000 | 465 | 2,010 | 9.8% | 0.05 | 0.0071 | -0.051 | 792 | 25.39 | 29.14 | 597 | 9.6% | -0.95 | 0.0061 | -0.041 | |
| 0.1800 | 0.8400 | 127 | 3,491 | 9.8% | 0.05 | 0.0064 | -0.046 | 793 | 26.35 | 30.10 | 36 | 9.6% | -0.96 | 0.0055 | -0.036 | |
| 0.2300 | 0.7900 | 154 | 3,624 | 11.3% | 0.04 | 0.0058 | -0.042 | 794 | 27.32 | 31.07 | 6 | 9.6% | -0.96 | 0.0050 | -0.032 | |
| 0.1000 | 1.05 | 689 | 15.3K | 11.9% | 0.04 | 0.0052 | -0.037 | 795 | 28.28 | 32.03 | 2 | 400 | 9.5% | -0.97 | 0.0045 | -0.029 |
| 0.1700 | 0.7200 | 128 | 4,004 | 9.9% | 0.03 | 0.0047 | -0.034 | 796 | 29.26 | 33.01 | 3 | 9.6% | -0.97 | 0.0040 | -0.025 | |
| 0.1300 | 0.3700 | 923 | 2,393 | 10.7% | 0.03 | 0.0042 | -0.031 | 797 | 30.24 | 33.98 | 1 | 9.6% | -0.98 | 0.0036 | -0.023 | |
| 0.1300 | 0.2100 | 82 | 4,020 | 10.0% | 0.03 | 0.0038 | -0.028 | 798 | 31.24 | 34.96 | 3 | 9.7% | -0.98 | 0.0033 | -0.020 | |
| 0.1200 | 0.6500 | 11 | 3,174 | 10.1% | 0.02 | 0.0034 | -0.025 | 799 | 32.19 | 35.95 | 17 | 9.5% | -0.98 | 0.0030 | -0.018 | |
| 0.0700 | 0.1300 | 1,055 | 26.3K | 10.1% | 0.02 | 0.0031 | -0.024 | 800 | 33.23 | 36.93 | 4 | 77 | 10.0% | -0.98 | 0.0027 | -0.016 |
| 0.0900 | 0.2000 | 10 | 4,417 | 10.2% | 0.02 | 0.0028 | -0.022 | 801 | 34.17 | 37.93 | 1 | 9.5% | -0.98 | 0.0024 | -0.014 | |
| 0.0800 | 0.6000 | 33 | 2,071 | 10.3% | 0.02 | 0.0026 | -0.020 | 802 | 35.18 | 38.92 | 7,500 | 9.8% | -0.99 | 0.0022 | -0.013 | |
| 0.0700 | 0.1100 | 10 | 5,065 | 10.4% | 0.02 | 0.0024 | -0.019 | 803 | 36.17 | 39.91 | 1 | 9.9% | -0.99 | 0.0020 | -0.011 | |
| 0.0600 | 0.5800 | 3 | 2,345 | 10.5% | 0.01 | 0.0022 | -0.017 | 804 | 37.18 | 40.90 | 10.1% | -0.99 | 0.0019 | -0.010 | ||
| 0.0600 | 0.1000 | 45 | 8,575 | 10.6% | 0.01 | 0.0020 | -0.016 | 805 | 38.18 | 41.89 | 11 | 10.4% | -0.99 | 0.0017 | -0.009 | |
| 0.0500 | 0.5600 | 4 | 1,935 | 10.8% | 0.01 | 0.0018 | -0.015 | 806 | 39.16 | 42.88 | 3 | 10.3% | -0.99 | 0.0016 | -0.008 | |
| 0.0200 | 0.5600 | 12 | 1,097 | 10.8% | 0.01 | 0.0017 | -0.014 | 807 | 40.15 | 43.88 | 2 | 10.2% | -0.99 | 0.0015 | -0.007 | |
| 0.0400 | 0.5500 | 3 | 1,027 | 10.9% | 0.01 | 0.0016 | -0.014 | 808 | 41.14 | 44.87 | 10.3% | -0.99 | 0.0014 | -0.007 | ||
| 0.0300 | 0.5500 | 12 | 1,638 | 11.0% | 0.01 | 0.0014 | -0.013 | 809 | 42.12 | 45.87 | 10.0% | -0.99 | 0.0013 | -0.006 | ||
| 0.0100 | 0.5400 | 134 | 8,677 | 11.2% | 0.01 | 0.0014 | -0.012 | 810 | 43.13 | 46.86 | 1 | 10.3% | -0.99 | 0.0012 | -0.005 | |
| 0.0300 | 0.5400 | 925 | 11.3% | 0.01 | 0.0013 | -0.012 | 811 | 44.12 | 47.86 | 10.3% | -0.99 | 0.0011 | -0.005 | |||
| 0.0300 | 0.5400 | 11 | 1,116 | 11.5% | 0.01 | 0.0012 | -0.011 | 812 | 45.12 | 48.85 | 10.6% | -0.99 | 0.0010 | -0.004 | ||
| 0.0200 | 0.0500 | 66 | 4,380 | 11.5% | 0.01 | 0.0011 | -0.011 | 813 | 46.10 | 49.85 | 9.8% | -0.99 | 0.0010 | -0.004 | ||
| 0.0200 | 0.4900 | 7 | 1,035 | 11.6% | 0.01 | 0.0010 | -0.010 | 814 | 47.06 | 50.84 | 1 | -0.99 | 0.0009 | -0.003 | ||
| 0.0100 | 0.4600 | 27 | 13.8K | 11.8% | 0.01 | 0.0010 | -0.010 | 815 | 48.11 | 51.84 | 10.6% | -0.99 | 0.0009 | -0.003 | ||
| 0.0200 | 0.4400 | 1,558 | 12.3% | 0.01 | 0.0009 | -0.009 | 816 | 49.09 | 52.84 | 9.6% | -0.99 | 0.0008 | -0.003 | |||
| 0.0200 | 0.4200 | 4 | 774 | 12.2% | 0.01 | 0.0009 | -0.009 | 817 | 50.11 | 53.83 | 11.3% | -0.99 | 0.0008 | -0.002 | ||
| 0.0100 | 0.4000 | 3,270 | 15.6% | 0.01 | 0.0008 | -0.009 | 818 | 51.11 | 54.83 | 11.3% | -0.99 | 0.0007 | -0.002 | |||
| 0.0200 | 0.3900 | 8 | 853 | 15.8% | 0.01 | 0.0008 | -0.009 | 819 | 52.06 | 55.83 | -0.99 | 0.0007 | -0.001 | |||
| 0.0200 | 0.3000 | 6 | 32.7K | 13.2% | 0.01 | 0.0007 | -0.008 | 820 | 53.11 | 56.82 | 12.0% | -1.00 | 0.0007 | -0.001 | ||
| 0.0100 | 0.3600 | 802 | 16.1% | 0.01 | 0.0007 | -0.008 | 821 | 54.11 | 57.82 | 12.0% | -1.00 | 0.0006 | -0.001 | |||
| 0.0100 | 0.3500 | 2 | 1,633 | 13.4% | 0.00 | 0.0007 | -0.008 | 822 | 55.11 | 58.82 | 12.3% | -1.00 | 0.0006 | -0.000 | ||
| 0.0100 | 0.3300 | 1,375 | 16.4% | 0.00 | 0.0006 | -0.008 | 823 | 56.12 | 59.81 | 1 | 13.0% | -1.00 | 0.0006 | 0.000 | ||
| 0.0100 | 0.3200 | 1 | 1,328 | 16.5% | 0.00 | 0.0006 | -0.007 | 824 | 57.09 | 60.81 | 11.5% | -1.00 | 0.0005 | 0.000 | ||
| 0.0100 | 0.3100 | 7 | 9,548 | 13.8% | 0.00 | 0.0006 | -0.007 | 825 | 58.10 | 61.81 | 12.6% | -1.00 | 0.0005 | 0.000 | ||
| 0.0100 | 0.2100 | 10 | 7,967 | 14.8% | 0.00 | 0.0005 | -0.006 | 830 | 63.09 | 66.79 | 13.6% | -1.00 | 0.0004 | 0.000 | ||
| 0 | 0.2900 | 6 | 4,867 | 18.7% | 0.00 | 0.0004 | -0.006 | 835 | 68.08 | 71.78 | 14.0% | -1.00 | 0.0003 | 0.000 | ||
| 0 | 0.3900 | 5,537 | 16.5% | 0.00 | 0.0003 | -0.005 | 840 | 73.08 | 76.77 | 15.5% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.4300 | 11.0K | 22.1% | 0.00 | 0.0002 | -0.004 | 845 | 78.07 | 81.76 | 16.5% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0800 | 23 | 9,515 | 18.1% | 0.00 | 0.0002 | -0.004 | 850 | 83.05 | 86.75 | 17.5% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.5600 | 1 | 3,417 | 18.6% | 0.00 | 0.0002 | -0.004 | 855 | 88.03 | 91.73 | 17.1% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.0300 | 4,870 | 19.0% | 0.00 | 0.0001 | -0.003 | 860 | 93.02 | 96.72 | 18.1% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 3,502 | 18.2% | 0.00 | 0.0001 | -0.003 | 865 | 98.01 | 101.72 | 19.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.6400 | 1,284 | 21.7% | 0.00 | 0.0001 | -0.003 | 870 | 102.98 | 107.00 | 22.1% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.6400 | 1 | 4,659 | 22.6% | 0.00 | 0.0001 | -0.003 | 875 | 107.99 | 112.00 | 28.2% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0800 | 6,265 | 23.4% | 0.00 | 0.0001 | -0.002 | 880 | 112.97 | 117.00 | 29.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 6,152 | 21.3% | 0.00 | 0.0001 | -0.002 | 885 | 117.97 | 122.00 | 30.5% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.1000 | 3,266 | 26.9% | 0.00 | 0.0001 | -0.002 | 890 | 122.96 | 127.00 | 31.6% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.5100 | 8,578 | 33.5% | 0.00 | 0.0000 | -0.002 | 895 | 127.94 | 132.00 | 1 | 32.6% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0200 | 16.7K | 24.8% | 0.00 | 0.0000 | -0.002 | 900 | 132.93 | 137.00 | 1 | 5 | 33.8% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.5300 | 4,049 | 35.7% | 0.00 | 0.0000 | -0.002 | 905 | 137.93 | 142.00 | 1 | 35.0% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.5300 | 3,197 | 36.7% | 0.00 | 0.0000 | -0.001 | 910 | 142.92 | 147.00 | 1 | 36.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,515 | 25.8% | 0.00 | 0.0000 | -0.001 | 915 | 147.85 | 152.00 | 1 | 36.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,527 | 26.5% | 0.00 | 0.0000 | -0.001 | 920 | 152.91 | 157.00 | 38.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 14.0K | 27.2% | 0.00 | 0.0000 | -0.001 | 925 | 157.88 | 161.99 | 39.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 6,436 | 27.9% | 0.00 | 0.0000 | -0.001 | 930 | 162.89 | 166.98 | 40.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,713 | 28.6% | 0.00 | 0.0000 | -0.001 | 935 | 167.88 | 171.97 | 41.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5700 | 3,661 | 43.0% | 0.00 | 0.0000 | -0.001 | 940 | 172.87 | 176.96 | 42.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5900 | 3,736 | 44.1% | 0.00 | 0.0000 | -0.001 | 945 | 177.86 | 181.57 | 34.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5900 | 3,023 | 45.1% | 0.00 | 0.0000 | -0.001 | 950 | 182.82 | 186.57 | 33.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,253 | 31.4% | 0.00 | 0.0000 | -0.001 | 955 | 187.83 | 191.55 | 36.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5800 | 2,177 | 46.8% | 0.00 | 0.0000 | -0.001 | 960 | 192.81 | 196.55 | 37.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5900 | 3,222 | 47.8% | 0.00 | 0.0000 | -0.001 | 965 | 197.74 | 201.54 | 34.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,688 | 33.5% | 0.00 | 0.0000 | -0.000 | 970 | 202.81 | 206.54 | 40.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,632 | 34.1% | 0.00 | 0.0000 | -0.000 | 975 | 207.81 | 211.54 | 1 | 42.2% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 4,173 | 34.8% | 0.00 | 0.0000 | -0.000 | 980 | 212.80 | 216.54 | 1 | 43.3% | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0300 | 2,927 | 38.4% | 0.00 | 0.0000 | -0.000 | 985 | 217.79 | 221.54 | 44.4% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 17.2K | 52.4% | 0.00 | 0.0000 | -0.000 | 990 | 222.78 | 226.55 | 45.4% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.5800 | 3,865 | 53.1% | 0.00 | 0.0000 | -0.000 | 995 | 227.78 | 231.55 | 46.7% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.1400 | 8,564 | 46.3% | 0.00 | 0.0000 | -0.000 | 1,000 | 232.79 | 236.55 | 48.2% | -1.00 | 0.0000 | -0.041 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs