SPY rantai opsi State Street SPDR S&P 500 ETF
Cboe delayed options data · per 20:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±1.9% (758.72–787.59) · ATM IV 11.0% · P/C open interest 3.55
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 382.02 | 385.77 | 2 | 137.0% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 1,166 | 95.6% | -0.00 | 0.0000 | -0.005 | ||
| 377.04 | 380.75 | 50 | 134.2% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0100 | 2,548 | 93.9% | -0.00 | 0.0000 | -0.005 | ||
| 372.02 | 375.69 | 10 | 766 | 130.9% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 24.2K | 92.2% | -0.00 | 0.0000 | -0.005 | |
| 367.03 | 370.65 | 29 | 125.5% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0100 | 2,943 | 90.6% | -0.00 | 0.0000 | -0.005 | ||
| 362.06 | 365.79 | 20 | 127.6% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0100 | 672 | 88.9% | -0.00 | 0.0000 | -0.005 | ||
| 356.98 | 360.69 | 110 | 119.7% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0100 | 105.7K | 87.3% | -0.00 | 0.0000 | -0.005 | ||
| 351.99 | 355.72 | 72 | 118.3% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 107.1K | 85.7% | -0.00 | 0.0000 | -0.005 | ||
| 347.11 | 350.78 | 16 | 120.6% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0100 | 100.8K | 84.1% | -0.00 | 0.0000 | -0.005 | ||
| 342.05 | 345.69 | 797 | 114.0% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0100 | 2,551 | 82.5% | -0.00 | 0.0000 | -0.005 | ||
| 337.10 | 340.71 | 28 | 116.0% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0100 | 6 | 1,873 | 81.0% | -0.00 | 0.0000 | -0.005 | |
| 332.10 | 335.84 | 26 | 114.2% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.0100 | 300 | 6,707 | 79.4% | -0.00 | 0.0000 | -0.005 | |
| 327.07 | 330.78 | 7 | 109.5% | 1.00 | 0.0000 | 0.000 | 445 | 0.0100 | 0.0200 | 52 | 827 | 84.1% | -0.00 | 0.0000 | -0.005 | |
| 322.11 | 325.81 | 823 | 108.8% | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0200 | 5 | 12.8K | 82.5% | -0.00 | 0.0000 | -0.006 | |
| 317.09 | 320.31 | 253 | 105.4% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0200 | 4,309 | 80.9% | -0.00 | 0.0000 | -0.006 | ||
| 312.06 | 315.78 | 136 | 101.9% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0200 | 1,745 | 79.3% | -0.00 | 0.0000 | -0.006 | ||
| 307.07 | 310.78 | 13 | 99.7% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0200 | 1,951 | 77.8% | -0.00 | 0.0000 | -0.006 | ||
| 302.17 | 305.79 | 176 | 100.2% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0200 | 1 | 9,574 | 76.2% | -0.00 | 0.0000 | -0.006 | |
| 297.14 | 300.90 | 16 | 99.6% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0200 | 30 | 5,647 | 74.7% | -0.00 | 0.0000 | -0.006 | |
| 292.10 | 295.77 | 23 | 93.2% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 5 | 10.9K | 73.2% | -0.00 | 0.0000 | -0.006 | |
| 287.20 | 290.87 | 21 | 95.6% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0200 | 790 | 71.7% | -0.00 | 0.0000 | -0.006 | ||
| 282.18 | 285.89 | 52 | 93.4% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0200 | 3,550 | 70.2% | -0.00 | 0.0000 | -0.007 | ||
| 277.15 | 280.92 | 86 | 91.1% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0200 | 36 | 5,013 | 68.7% | -0.00 | 0.0000 | -0.007 | |
| 272.27 | 275.94 | 215 | 91.5% | 1.00 | 0.0000 | 0.000 | 500 | 0.0200 | 0.0300 | 130 | 10.6K | 70.0% | -0.00 | 0.0000 | -0.007 | |
| 267.22 | 270.82 | 52 | 86.2% | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.0300 | 38 | 5,613 | 68.5% | -0.00 | 0.0000 | -0.007 | |
| 262.16 | 265.87 | 128 | 83.8% | 1.00 | 0.0000 | 0.000 | 510 | 0.0200 | 0.0300 | 2,449 | 67.0% | -0.00 | 0.0000 | -0.008 | ||
| 257.21 | 260.94 | 3,361 | 84.0% | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.0300 | 1 | 201.9K | 65.5% | -0.00 | 0.0000 | -0.008 | |
| 252.26 | 255.87 | 1 | 91 | 81.5% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0300 | 145 | 211.2K | 64.1% | -0.00 | 0.0000 | -0.009 |
| 247.26 | 250.98 | 2 | 61 | 81.4% | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.0300 | 209.9K | 62.6% | -0.00 | 0.0000 | -0.009 | |
| 242.18 | 245.72 | 2 | 101 | 71.8% | 1.00 | 0.0000 | 0.000 | 530 | 0.0200 | 0.0300 | 4 | 3,985 | 61.2% | -0.00 | 0.0000 | -0.009 |
| 237.25 | 241.01 | 2 | 71 | 77.6% | 1.00 | 0.0000 | 0.000 | 535 | 0.0200 | 0.0300 | 60 | 1,893 | 59.8% | -0.00 | 0.0000 | -0.010 |
| 232.20 | 235.87 | 2 | 90 | 72.0% | 1.00 | 0.0000 | 0.000 | 540 | 0.0300 | 0.0400 | 28 | 3,331 | 60.1% | -0.00 | 0.0000 | -0.010 |
| 227.22 | 230.86 | 66 | 70.2% | 1.00 | 0.0000 | 0.000 | 545 | 0.0300 | 0.0400 | 5,776 | 58.6% | -0.00 | 0.0000 | -0.011 | ||
| 222.34 | 226.02 | 1,136 | 73.2% | 1.00 | 0.0000 | 0.000 | 550 | 0.0300 | 0.0400 | 105 | 16.8K | 57.2% | -0.00 | 0.0000 | -0.011 | |
| 217.31 | 220.93 | 108 | 69.3% | 1.00 | 0.0000 | 0.000 | 555 | 0.0300 | 0.0400 | 81 | 1,140 | 55.8% | -0.00 | 0.0000 | -0.012 | |
| 212.27 | 215.89 | 105 | 67.3% | 1.00 | 0.0000 | 0.000 | 560 | 0.0300 | 0.0400 | 1,072 | 3,880 | 54.4% | -0.00 | 0.0001 | -0.013 | |
| 207.28 | 210.91 | 1 | 1,364 | 64.5% | 1.00 | 0.0001 | 0.000 | 565 | 0.0400 | 0.0500 | 37 | 10.9K | 54.2% | -0.00 | 0.0001 | -0.013 |
| 202.31 | 205.99 | 142 | 64.4% | 1.00 | 0.0001 | 0.000 | 570 | 0.0400 | 0.0500 | 16 | 8,460 | 52.8% | -0.00 | 0.0001 | -0.014 | |
| 197.33 | 200.94 | 4 | 150 | 62.0% | 1.00 | 0.0001 | 0.000 | 575 | 0.0400 | 0.0500 | 6 | 13.3K | 51.4% | -0.00 | 0.0001 | -0.015 |
| 192.34 | 196.08 | 220 | 62.4% | 1.00 | 0.0001 | 0.000 | 580 | 0.0400 | 0.0500 | 14 | 9,985 | 50.0% | -0.00 | 0.0001 | -0.015 | |
| 187.32 | 190.94 | 809 | 58.1% | 1.00 | 0.0001 | 0.000 | 585 | 0.0500 | 0.0600 | 1 | 8,944 | 49.6% | -0.00 | 0.0001 | -0.016 | |
| 182.33 | 186.10 | 113 | 58.8% | 1.00 | 0.0001 | 0.000 | 590 | 0.0500 | 0.0600 | 16 | 20.2K | 48.2% | -0.00 | 0.0001 | -0.017 | |
| 177.37 | 181.07 | 440 | 57.1% | 1.00 | 0.0001 | 0.000 | 595 | 0.0500 | 0.0600 | 261 | 8,880 | 46.8% | -0.00 | 0.0001 | -0.018 | |
| 172.31 | 176.12 | 3 | 5,206 | 55.1% | 1.00 | 0.0001 | 0.000 | 600 | 0.0600 | 0.0700 | 976 | 63.2K | 46.2% | -0.00 | 0.0001 | -0.019 |
| 171.40 | 174.99 | 1 | 54.2% | 1.00 | 0.0001 | 0.000 | 601 | 0.0600 | 0.0700 | 1,689 | 45.9% | -0.00 | 0.0001 | -0.019 | ||
| 170.36 | 173.93 | 1 | 52.3% | 1.00 | 0.0001 | 0.000 | 602 | 0.0600 | 0.0700 | 125 | 45.7% | -0.00 | 0.0001 | -0.019 | ||
| 169.39 | 172.99 | 53.3% | 1.00 | 0.0001 | 0.000 | 603 | 0.0600 | 0.0700 | 15 | 1,560 | 45.4% | -0.00 | 0.0001 | -0.019 | ||
| 168.38 | 171.94 | 33 | 52.1% | 1.00 | 0.0001 | 0.000 | 604 | 0.0600 | 0.0700 | 135 | 1,204 | 45.1% | -0.00 | 0.0001 | -0.019 | |
| 167.41 | 170.89 | 1 | 261 | 51.4% | 1.00 | 0.0001 | 0.000 | 605 | 0.0600 | 0.0700 | 2 | 52.2K | 44.8% | -0.00 | 0.0001 | -0.020 |
| 166.37 | 170.07 | 53.1% | 1.00 | 0.0001 | 0.000 | 606 | 0.0600 | 0.0700 | 518 | 44.5% | -0.00 | 0.0001 | -0.020 | |||
| 165.44 | 169.02 | 53.0% | 1.00 | 0.0001 | 0.000 | 607 | 0.0600 | 0.0700 | 666 | 44.2% | -0.00 | 0.0001 | -0.020 | |||
| 164.37 | 168.01 | 51.5% | 1.00 | 0.0001 | 0.000 | 608 | 0.0600 | 0.0700 | 32 | 1,499 | 44.0% | -0.00 | 0.0001 | -0.020 | ||
| 163.40 | 167.05 | 52.2% | 1.00 | 0.0001 | 0.000 | 609 | 0.0600 | 0.0700 | 26 | 132 | 43.7% | -0.00 | 0.0001 | -0.021 | ||
| 162.57 | 166.14 | 8 | 336 | 54.6% | 1.00 | 0.0001 | 0.000 | 610 | 0.0600 | 0.0700 | 5 | 51.6K | 43.4% | -0.00 | 0.0001 | -0.021 |
| 161.40 | 165.01 | 10 | 50.9% | 1.00 | 0.0001 | 0.000 | 611 | 0.0600 | 0.0700 | 399 | 43.2% | -0.00 | 0.0001 | -0.021 | ||
| 160.48 | 164.12 | 4 | 52.8% | 1.00 | 0.0001 | 0.000 | 612 | 0.0700 | 0.0800 | 343 | 43.5% | -0.00 | 0.0002 | -0.021 | ||
| 159.49 | 163.09 | 3 | 52.2% | 1.00 | 0.0001 | 0.000 | 613 | 0.0700 | 0.0800 | 453 | 43.2% | -0.00 | 0.0002 | -0.021 | ||
| 158.41 | 161.92 | 17 | 48.6% | 1.00 | 0.0001 | 0.000 | 614 | 0.0700 | 0.0800 | 1,154 | 43.0% | -0.00 | 0.0002 | -0.021 | ||
| 157.42 | 161.00 | 212 | 49.6% | 1.00 | 0.0001 | 0.000 | 615 | 0.0700 | 0.0800 | 39 | 104.4K | 42.7% | -0.00 | 0.0002 | -0.022 | |
| 156.49 | 160.07 | 12 | 51.0% | 1.00 | 0.0001 | 0.000 | 616 | 0.0700 | 0.0800 | 479 | 42.4% | -0.00 | 0.0002 | -0.022 | ||
| 155.42 | 159.06 | 70 | 49.7% | 1.00 | 0.0001 | 0.000 | 617 | 0.0700 | 0.0800 | 589 | 42.1% | -0.00 | 0.0002 | -0.022 | ||
| 154.42 | 157.94 | 58 | 47.7% | 1.00 | 0.0001 | 0.000 | 618 | 0.0700 | 0.0800 | 75 | 690 | 41.9% | -0.00 | 0.0002 | -0.022 | |
| 153.44 | 157.08 | 23 | 49.5% | 1.00 | 0.0001 | 0.000 | 619 | 0.0700 | 0.0800 | 12 | 315 | 41.6% | -0.00 | 0.0002 | -0.023 | |
| 152.42 | 156.07 | 7 | 786 | 48.8% | 1.00 | 0.0002 | 0.000 | 620 | 0.0700 | 0.0800 | 392 | 158.0K | 41.3% | -0.00 | 0.0002 | -0.023 |
| 151.45 | 155.00 | 59 | 47.9% | 1.00 | 0.0002 | 0.000 | 621 | 0.0700 | 0.0800 | 2 | 713 | 41.0% | -0.00 | 0.0002 | -0.023 | |
| 150.50 | 154.09 | 30 | 49.1% | 1.00 | 0.0002 | 0.000 | 622 | 0.0800 | 0.0900 | 937 | 41.3% | -0.00 | 0.0002 | -0.023 | ||
| 149.49 | 153.17 | 53 | 49.5% | 1.00 | 0.0002 | 0.000 | 623 | 0.0800 | 0.0900 | 332 | 41.0% | -0.00 | 0.0002 | -0.024 | ||
| 148.43 | 152.01 | 72 | 46.7% | 1.00 | 0.0002 | 0.000 | 624 | 0.0800 | 0.0900 | 1,139 | 40.7% | -0.00 | 0.0002 | -0.024 | ||
| 147.46 | 151.10 | 1 | 785 | 47.8% | 1.00 | 0.0002 | 0.000 | 625 | 0.0800 | 0.0900 | 42 | 132.6K | 40.5% | -0.00 | 0.0002 | -0.024 |
| 146.43 | 149.99 | 68 | 45.7% | 1.00 | 0.0002 | 0.000 | 626 | 0.0800 | 0.0900 | 22 | 494 | 40.2% | -0.00 | 0.0002 | -0.024 | |
| 145.41 | 148.99 | 107 | 45.1% | 1.00 | 0.0002 | 0.000 | 627 | 0.0800 | 0.0900 | 406 | 39.9% | -0.00 | 0.0002 | -0.024 | ||
| 144.44 | 148.00 | 54 | 45.3% | 1.00 | 0.0002 | 0.000 | 628 | 0.0800 | 0.0900 | 1 | 360 | 39.6% | -0.00 | 0.0002 | -0.025 | |
| 143.44 | 147.04 | 5 | 45.5% | 1.00 | 0.0002 | 0.000 | 629 | 0.0800 | 0.0900 | 9 | 271 | 39.4% | -0.00 | 0.0002 | -0.025 | |
| 142.52 | 146.10 | 22 | 1,042 | 46.7% | 1.00 | 0.0002 | 0.000 | 630 | 0.0800 | 0.0900 | 186 | 10.1K | 39.1% | -0.00 | 0.0002 | -0.025 |
| 141.43 | 144.99 | 28 | 44.0% | 1.00 | 0.0002 | 0.000 | 631 | 0.0900 | 0.1000 | 121 | 383 | 39.3% | -0.00 | 0.0002 | -0.025 | |
| 140.45 | 144.17 | 3 | 46.0% | 1.00 | 0.0002 | 0.000 | 632 | 0.0900 | 0.1000 | 493 | 39.0% | -0.01 | 0.0002 | -0.026 | ||
| 139.48 | 143.10 | 45.2% | 1.00 | 0.0002 | 0.000 | 633 | 0.0900 | 0.1000 | 834 | 38.7% | -0.01 | 0.0002 | -0.026 | |||
| 138.48 | 142.00 | 43.8% | 1.00 | 0.0002 | 0.000 | 634 | 0.0900 | 0.1000 | 2 | 790 | 38.5% | -0.01 | 0.0002 | -0.026 | ||
| 137.32 | 141.20 | 7 | 1,001 | 43.9% | 1.00 | 0.0002 | 0.000 | 635 | 0.0900 | 0.1000 | 9 | 8,364 | 38.2% | -0.01 | 0.0002 | -0.026 |
| 136.52 | 140.11 | 44.7% | 1.00 | 0.0002 | 0.000 | 636 | 0.0900 | 0.1000 | 3 | 360 | 37.9% | -0.01 | 0.0002 | -0.027 | ||
| 135.48 | 139.18 | 6 | 44.6% | 1.00 | 0.0002 | 0.000 | 637 | 0.0900 | 0.1000 | 287 | 449 | 37.7% | -0.01 | 0.0003 | -0.027 | |
| 134.46 | 137.99 | 42.0% | 1.00 | 0.0002 | 0.000 | 638 | 0.0900 | 0.1000 | 376 | 749 | 37.4% | -0.01 | 0.0003 | -0.027 | ||
| 133.55 | 137.17 | 44.5% | 0.99 | 0.0002 | 0.000 | 639 | 0.1000 | 0.1100 | 742 | 37.5% | -0.01 | 0.0003 | -0.027 | |||
| 132.47 | 136.21 | 165 | 2,095 | 43.8% | 0.99 | 0.0002 | 0.000 | 640 | 0.1000 | 0.1100 | 11 | 12.4K | 37.2% | -0.01 | 0.0003 | -0.028 |
| 131.47 | 135.05 | 1 | 41.8% | 0.99 | 0.0002 | 0.000 | 641 | 0.1000 | 0.1100 | 641 | 37.0% | -0.01 | 0.0003 | -0.028 | ||
| 130.47 | 134.04 | 41.4% | 0.99 | 0.0002 | 0.000 | 642 | 0.1000 | 0.1100 | 1,038 | 36.7% | -0.01 | 0.0003 | -0.028 | |||
| 129.47 | 133.02 | 2 | 40.8% | 0.99 | 0.0002 | 0.000 | 643 | 0.1000 | 0.1100 | 1 | 335 | 36.4% | -0.01 | 0.0003 | -0.028 | |
| 128.50 | 132.13 | 13 | 41.9% | 0.99 | 0.0003 | 0.000 | 644 | 0.1000 | 0.1100 | 1 | 209 | 36.1% | -0.01 | 0.0003 | -0.029 | |
| 127.43 | 131.10 | 9 | 1,007 | 40.6% | 0.99 | 0.0003 | 0.000 | 645 | 0.1000 | 0.1100 | 183 | 6,611 | 35.9% | -0.01 | 0.0003 | -0.029 |
| 126.51 | 130.10 | 18 | 41.0% | 0.99 | 0.0003 | 0.000 | 646 | 0.1000 | 0.1100 | 1 | 489 | 35.6% | -0.01 | 0.0003 | -0.029 | |
| 125.47 | 129.04 | 3 | 39.7% | 0.99 | 0.0003 | 0.000 | 647 | 0.1100 | 0.1200 | 1 | 250 | 35.6% | -0.01 | 0.0003 | -0.030 | |
| 124.60 | 128.22 | 2 | 42.3% | 0.99 | 0.0003 | 0.000 | 648 | 0.1100 | 0.1200 | 335 | 35.4% | -0.01 | 0.0003 | -0.030 | ||
| 123.49 | 127.07 | 4 | 39.5% | 0.99 | 0.0003 | 0.000 | 649 | 0.1100 | 0.1200 | 794 | 35.1% | -0.01 | 0.0003 | -0.030 | ||
| 122.40 | 126.24 | 14 | 3,211 | 40.0% | 0.99 | 0.0003 | 0.000 | 650 | 0.1100 | 0.1200 | 969 | 80.1K | 34.8% | -0.01 | 0.0003 | -0.030 |
| 121.49 | 125.04 | 27 | 38.6% | 0.99 | 0.0003 | 0.000 | 651 | 0.1100 | 0.1200 | 12 | 1,249 | 34.6% | -0.01 | 0.0004 | -0.031 | |
| 120.52 | 124.05 | 1 | 38.6% | 0.99 | 0.0003 | 0.000 | 652 | 0.1100 | 0.1200 | 89 | 365 | 34.3% | -0.01 | 0.0004 | -0.031 | |
| 119.55 | 123.14 | 311 | 39.4% | 0.99 | 0.0003 | 0.000 | 653 | 0.1100 | 0.1200 | 571 | 34.0% | -0.01 | 0.0004 | -0.031 | ||
| 118.59 | 122.22 | 32 | 40.1% | 0.99 | 0.0003 | 0.000 | 654 | 0.1200 | 0.1300 | 536 | 34.1% | -0.01 | 0.0004 | -0.032 | ||
| 117.53 | 121.11 | 1,121 | 38.3% | 0.99 | 0.0003 | 0.000 | 655 | 0.1200 | 0.1300 | 7 | 30.8K | 33.8% | -0.01 | 0.0004 | -0.032 | |
| 116.53 | 120.03 | 11 | 37.2% | 0.99 | 0.0003 | 0.000 | 656 | 0.1200 | 0.1300 | 2 | 555 | 33.5% | -0.01 | 0.0004 | -0.032 | |
| 115.54 | 119.04 | 17 | 37.0% | 0.99 | 0.0003 | 0.000 | 657 | 0.1200 | 0.1300 | 825 | 33.2% | -0.01 | 0.0004 | -0.033 | ||
| 114.56 | 118.22 | 38.5% | 0.99 | 0.0004 | 0.000 | 658 | 0.1200 | 0.1300 | 627 | 33.0% | -0.01 | 0.0004 | -0.033 | |||
| 113.55 | 117.09 | 37.0% | 0.99 | 0.0004 | 0.000 | 659 | 0.1200 | 0.1300 | 643 | 32.7% | -0.01 | 0.0004 | -0.033 | |||
| 112.51 | 116.15 | 4,105 | 36.8% | 0.99 | 0.0004 | 0.000 | 660 | 0.1300 | 0.1400 | 43 | 89.6K | 32.7% | -0.01 | 0.0004 | -0.034 | |
| 111.52 | 115.05 | 1 | 35.6% | 0.99 | 0.0004 | 0.000 | 661 | 0.1300 | 0.1400 | 2 | 624 | 32.4% | -0.01 | 0.0004 | -0.034 | |
| 110.53 | 114.07 | 3 | 35.6% | 0.99 | 0.0004 | 0.000 | 662 | 0.1300 | 0.1400 | 1,346 | 32.2% | -0.01 | 0.0004 | -0.034 | ||
| 109.61 | 113.21 | 2 | 37.2% | 0.99 | 0.0004 | 0.000 | 663 | 0.1300 | 0.1400 | 2 | 1,167 | 31.9% | -0.01 | 0.0005 | -0.035 | |
| 108.57 | 112.17 | 4 | 36.2% | 0.99 | 0.0004 | 0.000 | 664 | 0.1300 | 0.1400 | 11 | 584 | 31.6% | -0.01 | 0.0005 | -0.035 | |
| 107.47 | 111.11 | 1 | 4,512 | 34.4% | 0.99 | 0.0004 | 0.000 | 665 | 0.1400 | 0.1500 | 80 | 14.5K | 31.6% | -0.01 | 0.0005 | -0.035 |
| 106.51 | 110.06 | 2 | 34.0% | 0.99 | 0.0004 | 0.000 | 666 | 0.1400 | 0.1500 | 1 | 1,196 | 31.3% | -0.01 | 0.0005 | -0.036 | |
| 105.52 | 108.99 | 3 | 33.0% | 0.99 | 0.0004 | 0.000 | 667 | 0.1400 | 0.1500 | 4 | 1,308 | 31.1% | -0.01 | 0.0005 | -0.036 | |
| 104.55 | 108.01 | 4 | 33.2% | 0.99 | 0.0004 | 0.000 | 668 | 0.1400 | 0.1500 | 1,600 | 30.8% | -0.01 | 0.0005 | -0.036 | ||
| 103.53 | 106.94 | 26 | 31.9% | 0.99 | 0.0004 | 0.000 | 669 | 0.1400 | 0.1500 | 1 | 996 | 30.5% | -0.01 | 0.0005 | -0.037 | |
| 102.54 | 106.05 | 145 | 3,341 | 32.8% | 0.99 | 0.0005 | 0.000 | 670 | 0.1500 | 0.1600 | 33 | 61.7K | 30.5% | -0.01 | 0.0005 | -0.037 |
| 101.54 | 105.09 | 1 | 32.9% | 0.99 | 0.0005 | 0.000 | 671 | 0.1500 | 0.1600 | 2 | 3,947 | 30.2% | -0.01 | 0.0006 | -0.037 | |
| 100.53 | 104.04 | 6 | 32.0% | 0.99 | 0.0005 | 0.000 | 672 | 0.1500 | 0.1600 | 21 | 1,145 | 29.9% | -0.01 | 0.0006 | -0.038 | |
| 99.65 | 103.23 | 2 | 34.3% | 0.99 | 0.0005 | 0.000 | 673 | 0.1500 | 0.1600 | 43 | 971 | 29.6% | -0.01 | 0.0006 | -0.038 | |
| 98.57 | 102.15 | 3 | 32.7% | 0.99 | 0.0005 | 0.000 | 674 | 0.1600 | 0.1700 | 2 | 3,056 | 29.3% | -0.01 | 0.0006 | -0.039 | |
| 97.54 | 101.19 | 7 | 5,516 | 32.5% | 0.99 | 0.0005 | 0.000 | 675 | 0.1600 | 0.1700 | 169 | 22.7K | 29.3% | -0.01 | 0.0006 | -0.039 |
| 96.56 | 100.08 | 3 | 31.3% | 0.99 | 0.0005 | 0.000 | 676 | 0.1600 | 0.1700 | 27 | 1,109 | 29.0% | -0.01 | 0.0006 | -0.040 | |
| 95.57 | 99.15 | 30 | 31.7% | 0.99 | 0.0006 | 0.000 | 677 | 0.1600 | 0.1700 | 33 | 1,325 | 28.7% | -0.01 | 0.0006 | -0.040 | |
| 94.65 | 98.22 | 2 | 32.5% | 0.99 | 0.0006 | 0.000 | 678 | 0.1700 | 0.1800 | 2 | 1,083 | 28.6% | -0.01 | 0.0007 | -0.040 | |
| 93.56 | 97.10 | 2 | 30.5% | 0.99 | 0.0006 | 0.000 | 679 | 0.1700 | 0.1800 | 8 | 1,272 | 28.4% | -0.01 | 0.0007 | -0.041 | |
| 92.57 | 96.14 | 2 | 4,926 | 30.6% | 0.99 | 0.0006 | 0.000 | 680 | 0.1700 | 0.1800 | 1,297 | 30.0K | 28.1% | -0.01 | 0.0007 | -0.041 |
| 91.57 | 95.12 | 3 | 30.1% | 0.99 | 0.0006 | 0.000 | 681 | 0.1700 | 0.1800 | 8 | 858 | 27.8% | -0.01 | 0.0007 | -0.042 | |
| 90.62 | 94.24 | 9 | 31.1% | 0.99 | 0.0006 | 0.000 | 682 | 0.1800 | 0.1900 | 4 | 967 | 27.7% | -0.01 | 0.0007 | -0.042 | |
| 89.61 | 93.05 | 20 | 29.2% | 0.99 | 0.0006 | 0.000 | 683 | 0.1800 | 0.1900 | 25 | 678 | 27.4% | -0.01 | 0.0008 | -0.043 | |
| 88.57 | 92.14 | 1 | 25 | 29.3% | 0.99 | 0.0007 | 0.000 | 684 | 0.1800 | 0.1900 | 32 | 694 | 27.2% | -0.01 | 0.0008 | -0.043 |
| 87.66 | 91.28 | 45 | 4,872 | 30.6% | 0.99 | 0.0007 | 0.000 | 685 | 0.1900 | 0.2000 | 926 | 14.6K | 27.1% | -0.01 | 0.0008 | -0.044 |
| 86.56 | 90.18 | 4 | 28.9% | 0.99 | 0.0007 | 0.000 | 686 | 0.1900 | 0.2000 | 18 | 1,004 | 26.8% | -0.01 | 0.0008 | -0.044 | |
| 85.60 | 89.15 | 14 | 28.7% | 0.99 | 0.0007 | 0.000 | 687 | 0.1900 | 0.2000 | 21 | 610 | 26.5% | -0.01 | 0.0008 | -0.045 | |
| 84.70 | 88.32 | 12 | 30.1% | 0.99 | 0.0008 | 0.000 | 688 | 0.2000 | 0.2100 | 13 | 2,027 | 26.4% | -0.01 | 0.0009 | -0.045 | |
| 83.65 | 87.24 | 19 | 29.0% | 0.99 | 0.0008 | 0.000 | 689 | 0.2000 | 0.2100 | 27 | 832 | 26.1% | -0.01 | 0.0009 | -0.046 | |
| 82.80 | 86.15 | 18 | 6,249 | 30.3% | 0.99 | 0.0008 | 0.000 | 690 | 0.2000 | 0.2100 | 124 | 22.0K | 25.8% | -0.01 | 0.0009 | -0.046 |
| 81.68 | 85.30 | 19 | 28.9% | 0.99 | 0.0008 | 0.000 | 691 | 0.2100 | 0.2200 | 3 | 449 | 25.7% | -0.02 | 0.0010 | -0.047 | |
| 80.66 | 84.20 | 14 | 27.8% | 0.99 | 0.0008 | 0.000 | 692 | 0.2100 | 0.2200 | 9 | 2,330 | 25.4% | -0.02 | 0.0010 | -0.048 | |
| 79.70 | 83.33 | 11 | 28.5% | 0.99 | 0.0009 | -0.001 | 693 | 0.2200 | 0.2300 | 26 | 1,134 | 25.3% | -0.02 | 0.0010 | -0.048 | |
| 78.69 | 82.27 | 31 | 27.8% | 0.99 | 0.0009 | -0.002 | 694 | 0.2200 | 0.2300 | 33 | 1,079 | 25.0% | -0.02 | 0.0010 | -0.049 | |
| 77.55 | 81.27 | 1 | 8,594 | 27.1% | 0.99 | 0.0009 | -0.003 | 695 | 0.2200 | 0.2300 | 83 | 8,919 | 24.7% | -0.02 | 0.0011 | -0.050 |
| 76.67 | 80.27 | 2 | 13 | 27.0% | 0.99 | 0.0010 | -0.004 | 696 | 0.2300 | 0.2400 | 3 | 1,122 | 24.6% | -0.02 | 0.0011 | -0.050 |
| 75.58 | 79.40 | 2 | 5 | 26.9% | 0.99 | 0.0010 | -0.005 | 697 | 0.2300 | 0.2400 | 19 | 793 | 24.3% | -0.02 | 0.0011 | -0.051 |
| 74.68 | 78.25 | 2 | 23 | 26.3% | 0.98 | 0.0010 | -0.006 | 698 | 0.2400 | 0.2500 | 27 | 2,510 | 24.1% | -0.02 | 0.0012 | -0.052 |
| 73.74 | 77.28 | 2 | 30 | 26.5% | 0.98 | 0.0010 | -0.007 | 699 | 0.2400 | 0.2500 | 9 | 1,671 | 23.8% | -0.02 | 0.0012 | -0.052 |
| 72.68 | 76.41 | 93 | 8,722 | 26.5% | 0.98 | 0.0011 | -0.008 | 700 | 0.2500 | 0.2600 | 4,821 | 45.4K | 23.7% | -0.02 | 0.0012 | -0.053 |
| 71.73 | 75.27 | 47 | 25.7% | 0.98 | 0.0011 | -0.010 | 701 | 0.2600 | 0.2700 | 45 | 1,517 | 23.5% | -0.02 | 0.0013 | -0.054 | |
| 70.75 | 74.36 | 32 | 26.0% | 0.98 | 0.0012 | -0.011 | 702 | 0.2600 | 0.2700 | 8 | 803 | 23.2% | -0.02 | 0.0013 | -0.055 | |
| 69.73 | 73.27 | 15 | 25.1% | 0.98 | 0.0012 | -0.012 | 703 | 0.2700 | 0.2800 | 20 | 708 | 23.1% | -0.02 | 0.0014 | -0.056 | |
| 68.75 | 72.33 | 4 | 25.2% | 0.98 | 0.0012 | -0.013 | 704 | 0.2700 | 0.2800 | 30 | 1,272 | 22.8% | -0.02 | 0.0014 | -0.057 | |
| 67.71 | 71.35 | 1 | 8,523 | 24.7% | 0.98 | 0.0013 | -0.015 | 705 | 0.2800 | 0.2900 | 932 | 9,936 | 22.6% | -0.02 | 0.0015 | -0.057 |
| 66.75 | 70.07 | 8 | 23.1% | 0.98 | 0.0013 | -0.016 | 706 | 0.2900 | 0.3000 | 3 | 850 | 22.4% | -0.02 | 0.0015 | -0.058 | |
| 65.80 | 69.29 | 37 | 24.2% | 0.98 | 0.0014 | -0.017 | 707 | 0.2900 | 0.3000 | 104 | 1,752 | 22.1% | -0.02 | 0.0016 | -0.059 | |
| 64.75 | 68.34 | 26 | 23.9% | 0.98 | 0.0014 | -0.018 | 708 | 0.3000 | 0.3100 | 47 | 1,270 | 21.9% | -0.02 | 0.0016 | -0.060 | |
| 63.83 | 67.39 | 7 | 24.2% | 0.98 | 0.0015 | -0.020 | 709 | 0.3100 | 0.3200 | 13 | 7,292 | 21.8% | -0.02 | 0.0017 | -0.061 | |
| 62.64 | 66.33 | 19 | 6,412 | 23.2% | 0.98 | 0.0015 | -0.021 | 710 | 0.3200 | 0.3300 | 1,087 | 59.1K | 21.6% | -0.03 | 0.0018 | -0.062 |
| 61.75 | 65.24 | 2 | 22 | 22.4% | 0.98 | 0.0016 | -0.023 | 711 | 0.3200 | 0.3300 | 6 | 2,656 | 21.2% | -0.03 | 0.0018 | -0.064 |
| 60.83 | 64.33 | 10 | 22.9% | 0.98 | 0.0016 | -0.025 | 712 | 0.3300 | 0.3400 | 68 | 2,307 | 21.0% | -0.03 | 0.0019 | -0.065 | |
| 59.79 | 63.27 | 12 | 22.1% | 0.98 | 0.0017 | -0.026 | 713 | 0.3400 | 0.3500 | 52 | 1,426 | 20.8% | -0.03 | 0.0020 | -0.066 | |
| 58.85 | 62.33 | 39 | 22.3% | 0.98 | 0.0018 | -0.028 | 714 | 0.3500 | 0.3600 | 106 | 1,792 | 20.6% | -0.03 | 0.0020 | -0.067 | |
| 57.63 | 61.52 | 36 | 12.8K | 21.9% | 0.97 | 0.0018 | -0.029 | 715 | 0.3600 | 0.3700 | 4,031 | 43.2K | 20.4% | -0.03 | 0.0021 | -0.069 |
| 56.87 | 60.43 | 1 | 123 | 22.1% | 0.97 | 0.0019 | -0.031 | 716 | 0.3800 | 0.3900 | 92 | 1,829 | 20.2% | -0.03 | 0.0022 | -0.070 |
| 55.86 | 59.38 | 5 | 108 | 21.6% | 0.97 | 0.0020 | -0.033 | 717 | 0.3900 | 0.4000 | 103 | 2,557 | 20.1% | -0.03 | 0.0023 | -0.071 |
| 54.93 | 58.47 | 1 | 49 | 21.9% | 0.97 | 0.0021 | -0.035 | 718 | 0.4000 | 0.4100 | 75 | 2,631 | 19.9% | -0.03 | 0.0024 | -0.073 |
| 53.91 | 57.39 | 59 | 21.1% | 0.97 | 0.0022 | -0.037 | 719 | 0.4100 | 0.4200 | 63 | 4,447 | 19.6% | -0.03 | 0.0025 | -0.074 | |
| 52.73 | 56.57 | 47 | 17.1K | 20.8% | 0.97 | 0.0022 | -0.038 | 720 | 0.4300 | 0.4400 | 7,010 | 43.9K | 19.5% | -0.04 | 0.0026 | -0.076 |
| 51.92 | 55.38 | 87 | 20.4% | 0.97 | 0.0023 | -0.040 | 721 | 0.4400 | 0.4500 | 171 | 3,207 | 19.3% | -0.04 | 0.0027 | -0.078 | |
| 50.94 | 54.43 | 56 | 20.4% | 0.97 | 0.0024 | -0.043 | 722 | 0.4600 | 0.4700 | 27 | 3,172 | 19.0% | -0.04 | 0.0028 | -0.080 | |
| 49.99 | 53.39 | 17 | 20.1% | 0.97 | 0.0026 | -0.045 | 723 | 0.4700 | 0.4800 | 55 | 2,623 | 18.8% | -0.04 | 0.0029 | -0.081 | |
| 48.96 | 52.38 | 3 | 43 | 19.6% | 0.96 | 0.0027 | -0.047 | 724 | 0.4900 | 0.5000 | 22 | 4,980 | 18.7% | -0.04 | 0.0031 | -0.083 |
| 48.05 | 51.42 | 8 | 17.6K | 19.7% | 0.96 | 0.0028 | -0.049 | 725 | 0.5100 | 0.5200 | 3,732 | 26.5K | 18.5% | -0.04 | 0.0032 | -0.085 |
| 46.99 | 50.39 | 159 | 19.1% | 0.96 | 0.0029 | -0.052 | 726 | 0.5300 | 0.5400 | 57 | 10.7K | 18.3% | -0.05 | 0.0033 | -0.087 | |
| 46.01 | 49.44 | 22 | 71 | 19.0% | 0.96 | 0.0031 | -0.054 | 727 | 0.5500 | 0.5600 | 85 | 1,863 | 18.1% | -0.05 | 0.0035 | -0.089 |
| 45.03 | 48.41 | 53 | 18.6% | 0.96 | 0.0032 | -0.057 | 728 | 0.5700 | 0.5800 | 175 | 20.2K | 17.9% | -0.05 | 0.0036 | -0.092 | |
| 44.09 | 47.46 | 96 | 18.6% | 0.96 | 0.0034 | -0.059 | 729 | 0.5900 | 0.6000 | 216 | 9,541 | 17.7% | -0.05 | 0.0038 | -0.094 | |
| 42.98 | 45.50 | 69 | 30.0K | 12.9% | 0.95 | 0.0035 | -0.062 | 730 | 0.6200 | 0.6300 | 5,523 | 43.6K | 17.5% | -0.05 | 0.0040 | -0.096 |
| 42.14 | 45.49 | 1 | 306 | 18.1% | 0.95 | 0.0037 | -0.065 | 731 | 0.6400 | 0.6500 | 390 | 3,193 | 17.3% | -0.06 | 0.0042 | -0.099 |
| 41.18 | 44.48 | 175 | 17.8% | 0.95 | 0.0038 | -0.068 | 732 | 0.6700 | 0.6800 | 119 | 25.5K | 17.1% | -0.06 | 0.0044 | -0.102 | |
| 40.19 | 43.56 | 713 | 17.8% | 0.95 | 0.0040 | -0.071 | 733 | 0.7000 | 0.7100 | 95 | 25.0K | 17.0% | -0.06 | 0.0046 | -0.104 | |
| 39.24 | 42.58 | 354 | 17.6% | 0.95 | 0.0042 | -0.074 | 734 | 0.7300 | 0.7400 | 231 | 18.2K | 16.8% | -0.07 | 0.0048 | -0.107 | |
| 38.26 | 41.71 | 25 | 12.3K | 17.6% | 0.94 | 0.0044 | -0.077 | 735 | 0.7700 | 0.7800 | 5,037 | 33.1K | 16.6% | -0.07 | 0.0050 | -0.110 |
| 37.31 | 40.63 | 2 | 645 | 17.2% | 0.94 | 0.0047 | -0.080 | 736 | 0.8000 | 0.8100 | 20.8K | 28.6K | 16.4% | -0.07 | 0.0053 | -0.113 |
| 36.39 | 39.65 | 1 | 716 | 17.1% | 0.94 | 0.0049 | -0.084 | 737 | 0.8400 | 0.8500 | 40 | 3,989 | 16.2% | -0.07 | 0.0055 | -0.116 |
| 35.43 | 38.71 | 1 | 967 | 16.9% | 0.93 | 0.0052 | -0.087 | 738 | 0.8800 | 0.8900 | 225 | 4,546 | 16.1% | -0.08 | 0.0058 | -0.119 |
| 34.48 | 37.74 | 1 | 1,775 | 16.7% | 0.93 | 0.0054 | -0.091 | 739 | 0.9300 | 0.9400 | 184 | 21.1K | 15.9% | -0.08 | 0.0061 | -0.123 |
| 33.32 | 35.77 | 44 | 13.0K | 13.3% | 0.93 | 0.0057 | -0.095 | 740 | 0.9700 | 0.9800 | 48.2K | 32.2K | 15.7% | -0.09 | 0.0064 | -0.126 |
| 32.63 | 35.82 | 2 | 1,650 | 16.4% | 0.92 | 0.0060 | -0.099 | 741 | 1.03 | 1.04 | 128 | 4,236 | 15.6% | -0.09 | 0.0067 | -0.130 |
| 31.64 | 34.79 | 5 | 2,050 | 16.0% | 0.92 | 0.0063 | -0.103 | 742 | 1.08 | 1.09 | 4,363 | 3,835 | 15.4% | -0.10 | 0.0071 | -0.133 |
| 30.72 | 33.81 | 1 | 1,171 | 15.8% | 0.91 | 0.0067 | -0.107 | 743 | 1.14 | 1.15 | 25.7K | 8,170 | 15.2% | -0.10 | 0.0074 | -0.137 |
| 29.82 | 32.92 | 3 | 974 | 15.8% | 0.91 | 0.0070 | -0.111 | 744 | 1.20 | 1.21 | 1,568 | 3,183 | 15.0% | -0.11 | 0.0078 | -0.141 |
| 28.82 | 31.87 | 22 | 16.6K | 15.4% | 0.90 | 0.0074 | -0.116 | 745 | 1.26 | 1.27 | 1,833 | 20.2K | 14.9% | -0.11 | 0.0082 | -0.145 |
| 27.91 | 30.95 | 3 | 1,351 | 15.2% | 0.90 | 0.0078 | -0.120 | 746 | 1.33 | 1.34 | 1,057 | 5,581 | 14.7% | -0.12 | 0.0086 | -0.149 |
| 26.99 | 29.94 | 12 | 2,088 | 15.0% | 0.89 | 0.0082 | -0.125 | 747 | 1.41 | 1.42 | 489 | 4,085 | 14.5% | -0.13 | 0.0090 | -0.153 |
| 26.15 | 29.10 | 69 | 1,814 | 14.3% | 0.89 | 0.0086 | -0.130 | 748 | 1.49 | 1.50 | 373 | 3,042 | 14.4% | -0.13 | 0.0095 | -0.158 |
| 24.97 | 28.49 | 5 | 2,050 | 15.0% | 0.88 | 0.0091 | -0.135 | 749 | 1.58 | 1.59 | 1,319 | 3,696 | 14.2% | -0.14 | 0.0100 | -0.162 |
| 24.47 | 26.25 | 1,866 | 34.4K | 13.4% | 0.87 | 0.0095 | -0.140 | 750 | 1.67 | 1.68 | 16.6K | 64.6K | 14.1% | -0.15 | 0.0104 | -0.167 |
| 23.40 | 26.17 | 414 | 14.3% | 0.87 | 0.0100 | -0.145 | 751 | 1.77 | 1.78 | 632 | 3,632 | 13.9% | -0.16 | 0.0109 | -0.171 | |
| 22.49 | 24.81 | 19 | 1,380 | 13.5% | 0.86 | 0.0106 | -0.150 | 752 | 1.88 | 1.89 | 795 | 4,069 | 13.8% | -0.16 | 0.0115 | -0.176 |
| 22.61 | 23.03 | 1 | 884 | 12.2% | 0.85 | 0.0111 | -0.155 | 753 | 1.99 | 2.01 | 1,086 | 2,957 | 13.6% | -0.17 | 0.0120 | -0.180 |
| 21.76 | 22.16 | 25 | 1,949 | 13.6% | 0.84 | 0.0117 | -0.161 | 754 | 2.12 | 2.13 | 1,140 | 3,052 | 13.5% | -0.18 | 0.0126 | -0.185 |
| 20.87 | 21.27 | 492 | 17.3K | 13.4% | 0.83 | 0.0123 | -0.166 | 755 | 2.25 | 2.26 | 4,216 | 40.5K | 13.3% | -0.19 | 0.0132 | -0.189 |
| 19.99 | 20.39 | 30 | 1,448 | 13.3% | 0.82 | 0.0129 | -0.172 | 756 | 2.38 | 2.40 | 1,560 | 2,713 | 13.1% | -0.21 | 0.0138 | -0.194 |
| 19.12 | 20.69 | 21 | 1,822 | 14.4% | 0.81 | 0.0135 | -0.177 | 757 | 2.54 | 2.55 | 3,719 | 8,539 | 13.0% | -0.22 | 0.0144 | -0.198 |
| 18.26 | 18.65 | 19 | 945 | 12.9% | 0.80 | 0.0142 | -0.182 | 758 | 2.70 | 2.72 | 1,831 | 7,367 | 12.8% | -0.23 | 0.0150 | -0.203 |
| 17.41 | 17.80 | 76 | 826 | 12.8% | 0.79 | 0.0148 | -0.188 | 759 | 2.87 | 2.89 | 1,195 | 3,029 | 12.7% | -0.24 | 0.0157 | -0.207 |
| 16.56 | 16.96 | 1,830 | 23.5K | 12.8% | 0.77 | 0.0155 | -0.193 | 760 | 3.06 | 3.08 | 12.5K | 70.2K | 12.5% | -0.26 | 0.0163 | -0.211 |
| 15.75 | 17.17 | 101 | 1,076 | 13.5% | 0.76 | 0.0162 | -0.198 | 761 | 3.26 | 3.28 | 813 | 2,034 | 12.4% | -0.27 | 0.0170 | -0.215 |
| 14.93 | 15.31 | 181 | 2,722 | 12.3% | 0.74 | 0.0169 | -0.203 | 762 | 3.47 | 3.49 | 1,395 | 2,640 | 12.3% | -0.29 | 0.0176 | -0.218 |
| 14.14 | 14.51 | 116 | 2,142 | 12.2% | 0.73 | 0.0176 | -0.207 | 763 | 3.70 | 3.72 | 1,888 | 3,795 | 12.1% | -0.30 | 0.0183 | -0.222 |
| 13.38 | 13.72 | 227 | 4,262 | 12.0% | 0.71 | 0.0183 | -0.212 | 764 | 3.95 | 3.97 | 1,498 | 4,178 | 12.0% | -0.32 | 0.0189 | -0.225 |
| 12.61 | 12.85 | 4,012 | 17.6K | 11.8% | 0.70 | 0.0190 | -0.216 | 765 | 4.22 | 4.23 | 10.0K | 26.7K | 11.9% | -0.34 | 0.0195 | -0.227 |
| 11.86 | 12.20 | 362 | 3,132 | 11.8% | 0.68 | 0.0197 | -0.220 | 766 | 4.51 | 4.52 | 1,391 | 2,926 | 11.8% | -0.36 | 0.0202 | -0.229 |
| 11.13 | 11.47 | 287 | 2,016 | 11.6% | 0.66 | 0.0203 | -0.223 | 767 | 4.81 | 4.83 | 1,684 | 2,690 | 11.6% | -0.38 | 0.0207 | -0.231 |
| 10.42 | 10.76 | 733 | 3,117 | 11.5% | 0.64 | 0.0210 | -0.226 | 768 | 5.13 | 5.15 | 2,436 | 2,901 | 11.5% | -0.40 | 0.0213 | -0.232 |
| 9.73 | 9.96 | 2,109 | 5,436 | 11.3% | 0.62 | 0.0216 | -0.228 | 769 | 5.48 | 5.49 | 2,525 | 3,435 | 11.4% | -0.42 | 0.0218 | -0.232 |
| 9.17 | 9.30 | 6,301 | 18.2K | 11.3% | 0.60 | 0.0221 | -0.230 | 770 | 5.84 | 5.85 | 10.7K | 16.5K | 11.3% | -0.44 | 0.0222 | -0.232 |
| 8.54 | 8.58 | 1,502 | 2,669 | 11.2% | 0.58 | 0.0227 | -0.231 | 771 | 6.23 | 6.25 | 1,619 | 2,704 | 11.2% | -0.46 | 0.0226 | -0.231 |
| 7.92 | 7.95 | 1,422 | 2,873 | 11.1% | 0.56 | 0.0231 | -0.231 | 772 | 6.65 | 6.67 | 2,079 | 3,176 | 11.1% | -0.48 | 0.0229 | -0.230 |
| 7.32 | 7.36 | 1,628 | 3,111 | 10.9% | 0.53 | 0.0234 | -0.231 | 773 | 7.09 | 7.10 | 1,769 | 4,320 | 11.0% | -0.51 | 0.0232 | -0.228 |
| 6.75 | 6.79 | 1,051 | 2,477 | 10.9% | 0.51 | 0.0238 | -0.230 | 774 | 7.56 | 7.57 | 1,808 | 4,490 | 10.9% | -0.53 | 0.0233 | -0.225 |
| 6.20 | 6.24 | 3,615 | 18.9K | 10.8% | 0.49 | 0.0240 | -0.228 | 775 | 7.94 | 8.17 | 886 | 7,764 | 10.7% | -0.55 | 0.0234 | -0.221 |
| 5.69 | 5.72 | 726 | 2,341 | 10.7% | 0.46 | 0.0241 | -0.225 | 776 | 8.39 | 8.69 | 117 | 2,000 | 10.6% | -0.58 | 0.0233 | -0.216 |
| 5.20 | 5.23 | 1,163 | 3,239 | 10.6% | 0.44 | 0.0241 | -0.222 | 777 | 8.93 | 9.25 | 32 | 1,620 | 10.6% | -0.60 | 0.0232 | -0.211 |
| 4.73 | 4.76 | 2,242 | 3,940 | 10.5% | 0.41 | 0.0240 | -0.217 | 778 | 9.50 | 9.79 | 174 | 1,424 | 10.5% | -0.62 | 0.0230 | -0.205 |
| 4.29 | 4.32 | 39.1K | 3,298 | 10.4% | 0.39 | 0.0238 | -0.212 | 779 | 10.09 | 10.39 | 2 | 1,120 | 10.4% | -0.65 | 0.0226 | -0.199 |
| 3.90 | 3.92 | 9,919 | 24.6K | 10.4% | 0.36 | 0.0235 | -0.207 | 780 | 10.76 | 10.94 | 1,003 | 4,447 | 10.2% | -0.67 | 0.0222 | -0.191 |
| 3.50 | 3.53 | 1,751 | 2,219 | 10.3% | 0.34 | 0.0231 | -0.200 | 781 | 11.38 | 11.72 | 1,218 | 10.3% | -0.69 | 0.0217 | -0.184 | |
| 3.15 | 3.18 | 729 | 7,108 | 10.2% | 0.32 | 0.0225 | -0.193 | 782 | 12.05 | 12.39 | 4,257 | 10.2% | -0.72 | 0.0211 | -0.175 | |
| 2.82 | 2.85 | 537 | 3,077 | 10.2% | 0.29 | 0.0219 | -0.186 | 783 | 12.73 | 13.10 | 4 | 814 | 10.2% | -0.74 | 0.0204 | -0.167 |
| 2.52 | 2.55 | 1,374 | 3,381 | 10.1% | 0.27 | 0.0212 | -0.177 | 784 | 13.45 | 13.75 | 5 | 130 | 10.0% | -0.76 | 0.0196 | -0.158 |
| 2.24 | 2.26 | 3,424 | 22.4K | 10.1% | 0.25 | 0.0204 | -0.169 | 785 | 14.19 | 15.87 | 585 | 3,689 | 11.4% | -0.78 | 0.0188 | -0.149 |
| 1.99 | 2.01 | 1,703 | 2,164 | 10.0% | 0.23 | 0.0196 | -0.160 | 786 | 14.97 | 15.38 | 6 | 310 | 10.0% | -0.80 | 0.0179 | -0.139 |
| 1.76 | 1.78 | 1,828 | 2,111 | 10.0% | 0.21 | 0.0187 | -0.151 | 787 | 15.75 | 16.18 | 3 | 393 | 9.9% | -0.82 | 0.0170 | -0.130 |
| 1.55 | 1.57 | 1,346 | 1,853 | 9.9% | 0.19 | 0.0177 | -0.142 | 788 | 16.56 | 16.99 | 84 | 548 | 9.8% | -0.83 | 0.0160 | -0.120 |
| 1.37 | 1.38 | 2,485 | 4,542 | 9.9% | 0.17 | 0.0167 | -0.133 | 789 | 17.41 | 17.83 | 504 | 9.8% | -0.85 | 0.0150 | -0.111 | |
| 1.20 | 1.22 | 5,480 | 60.7K | 9.8% | 0.16 | 0.0157 | -0.124 | 790 | 17.08 | 18.68 | 102 | 1,906 | 7.8% | -0.86 | 0.0140 | -0.102 |
| 1.05 | 1.07 | 990 | 2,846 | 9.8% | 0.14 | 0.0147 | -0.115 | 791 | 18.01 | 19.55 | 8 | 611 | 7.6% | -0.88 | 0.0131 | -0.093 |
| 0.9200 | 0.9300 | 1,213 | 1,873 | 9.8% | 0.13 | 0.0137 | -0.106 | 792 | 18.75 | 20.43 | 6 | 597 | 9.4% | -0.89 | 0.0121 | -0.084 |
| 0.8000 | 0.8100 | 3,844 | 3,486 | 9.8% | 0.11 | 0.0126 | -0.098 | 793 | 19.69 | 22.37 | 36 | 9.5% | -0.90 | 0.0112 | -0.076 | |
| 0.6900 | 0.7100 | 737 | 3,617 | 9.8% | 0.10 | 0.0117 | -0.090 | 794 | 20.57 | 23.34 | 2 | 6 | 9.6% | -0.91 | 0.0103 | -0.068 |
| 0.6000 | 0.6200 | 3,060 | 14.9K | 9.8% | 0.09 | 0.0107 | -0.082 | 795 | 20.91 | 24.58 | 4 | 399 | 8.9% | -0.92 | 0.0094 | -0.061 |
| 0.5200 | 0.5400 | 597 | 3,966 | 9.8% | 0.08 | 0.0098 | -0.075 | 796 | 22.24 | 25.34 | 3 | 3 | 9.4% | -0.93 | 0.0086 | -0.054 |
| 0.4500 | 0.4700 | 171 | 1,919 | 9.8% | 0.07 | 0.0090 | -0.068 | 797 | 22.78 | 26.44 | 3 | 1 | 8.6% | -0.94 | 0.0078 | -0.047 |
| 0.3900 | 0.4100 | 433 | 3,887 | 9.8% | 0.06 | 0.0082 | -0.062 | 798 | 24.07 | 27.16 | 3 | 3 | 8.9% | -0.95 | 0.0071 | -0.041 |
| 0.3400 | 0.3500 | 1,781 | 3,161 | 9.8% | 0.06 | 0.0074 | -0.056 | 799 | 25.06 | 28.20 | 2 | 17 | 9.3% | -0.95 | 0.0064 | -0.035 |
| 0.3000 | 0.3100 | 1,800 | 26.1K | 9.9% | 0.05 | 0.0067 | -0.051 | 800 | 25.81 | 29.29 | 12 | 76 | 8.9% | -0.96 | 0.0058 | -0.030 |
| 0.2600 | 0.2700 | 102 | 4,412 | 9.9% | 0.04 | 0.0061 | -0.046 | 801 | 26.75 | 30.15 | 3 | 1 | 7.8% | -0.96 | 0.0052 | -0.025 |
| 0.2200 | 0.2300 | 1,052 | 2,069 | 10.0% | 0.04 | 0.0055 | -0.042 | 802 | 27.70 | 31.22 | 3 | 7,500 | 8.3% | -0.97 | 0.0047 | -0.021 |
| 0.2000 | 0.2100 | 308 | 5,055 | 10.0% | 0.03 | 0.0049 | -0.038 | 803 | 28.75 | 32.12 | 1 | 1 | 8.0% | -0.97 | 0.0042 | -0.017 |
| 0.1700 | 0.1800 | 120 | 2,340 | 10.0% | 0.03 | 0.0045 | -0.034 | 804 | 29.65 | 33.10 | -0.97 | 0.0038 | -0.014 | |||
| 0.1500 | 0.1600 | 230 | 8,572 | 10.1% | 0.03 | 0.0040 | -0.031 | 805 | 31.35 | 34.15 | 11 | 12.0% | -0.98 | 0.0034 | -0.011 | |
| 0.1300 | 0.1400 | 3 | 1,934 | 10.1% | 0.02 | 0.0036 | -0.029 | 806 | 31.65 | 35.03 | 3 | -0.98 | 0.0031 | -0.008 | ||
| 0.1200 | 0.1300 | 22 | 1,089 | 10.2% | 0.02 | 0.0033 | -0.026 | 807 | 32.65 | 36.07 | 2 | -0.98 | 0.0028 | -0.005 | ||
| 0.1000 | 0.1100 | 37 | 1,028 | 10.4% | 0.02 | 0.0030 | -0.024 | 808 | 33.45 | 37.05 | -0.98 | 0.0026 | -0.003 | |||
| 0.0900 | 0.1000 | 29 | 1,623 | 10.3% | 0.02 | 0.0027 | -0.022 | 809 | 34.64 | 38.08 | -0.98 | 0.0023 | -0.001 | |||
| 0.0800 | 0.0900 | 747 | 8,657 | 10.4% | 0.02 | 0.0025 | -0.020 | 810 | 35.55 | 39.08 | 1 | -0.99 | 0.0021 | 0.000 | ||
| 0.0700 | 0.0800 | 34 | 925 | 10.5% | 0.01 | 0.0022 | -0.019 | 811 | 36.48 | 40.04 | -0.99 | 0.0019 | 0.000 | |||
| 0.0700 | 0.0800 | 41 | 1,079 | 10.7% | 0.01 | 0.0021 | -0.018 | 812 | 37.53 | 41.04 | -0.99 | 0.0018 | 0.000 | |||
| 0.0600 | 0.0700 | 438 | 4,384 | 10.8% | 0.01 | 0.0019 | -0.016 | 813 | 38.56 | 42.05 | -0.99 | 0.0016 | 0.000 | |||
| 0.0600 | 0.0700 | 15 | 1,035 | 11.0% | 0.01 | 0.0017 | -0.015 | 814 | 39.50 | 43.03 | 1 | -0.99 | 0.0015 | 0.000 | ||
| 0.0500 | 0.0600 | 105 | 13.7K | 11.0% | 0.01 | 0.0016 | -0.015 | 815 | 40.44 | 44.03 | -0.99 | 0.0014 | 0.000 | |||
| 0.0500 | 0.0600 | 3 | 1,558 | 11.2% | 0.01 | 0.0015 | -0.014 | 816 | 41.50 | 44.99 | -0.99 | 0.0013 | 0.000 | |||
| 0.0400 | 0.0500 | 5 | 774 | 11.2% | 0.01 | 0.0014 | -0.013 | 817 | 42.47 | 46.04 | -0.99 | 0.0012 | 0.000 | |||
| 0.0400 | 0.0500 | 9 | 3,270 | 11.4% | 0.01 | 0.0013 | -0.012 | 818 | 43.46 | 47.02 | -0.99 | 0.0011 | 0.000 | |||
| 0.0400 | 0.0500 | 1 | 851 | 11.6% | 0.01 | 0.0012 | -0.012 | 819 | 44.56 | 48.02 | -0.99 | 0.0010 | 0.000 | |||
| 0.0300 | 0.0400 | 209 | 32.7K | 11.5% | 0.01 | 0.0011 | -0.011 | 820 | 45.53 | 49.02 | -0.99 | 0.0010 | 0.000 | |||
| 0.0300 | 0.0400 | 4 | 802 | 11.7% | 0.01 | 0.0011 | -0.011 | 821 | 46.53 | 50.01 | -0.99 | 0.0009 | 0.000 | |||
| 0.0300 | 0.0400 | 1,633 | 11.9% | 0.01 | 0.0010 | -0.010 | 822 | 47.47 | 51.01 | -0.99 | 0.0009 | 0.000 | ||||
| 0.0300 | 0.0400 | 21 | 1,375 | 12.1% | 0.01 | 0.0009 | -0.010 | 823 | 48.48 | 52.00 | 1 | -0.99 | 0.0008 | 0.000 | ||
| 0.0300 | 0.0400 | 1,328 | 12.3% | 0.01 | 0.0009 | -0.010 | 824 | 49.48 | 53.00 | -0.99 | 0.0008 | 0.000 | ||||
| 0.0200 | 0.0300 | 21 | 9,549 | 12.1% | 0.01 | 0.0008 | -0.009 | 825 | 50.40 | 53.97 | 1 | -0.99 | 0.0007 | 0.000 | ||
| 0.0200 | 0.0300 | 37 | 7,961 | 13.1% | 0.00 | 0.0006 | -0.008 | 830 | 55.50 | 58.98 | -1.00 | 0.0006 | 0.000 | |||
| 0.0200 | 0.0300 | 4,873 | 14.1% | 0.00 | 0.0005 | -0.007 | 835 | 60.36 | 63.97 | -1.00 | 0.0004 | 0.000 | ||||
| 0.0100 | 0.0200 | 3 | 5,537 | 14.4% | 0.00 | 0.0004 | -0.006 | 840 | 65.43 | 68.95 | -1.00 | 0.0004 | 0.000 | |||
| 0.0100 | 0.0200 | 11 | 11.0K | 15.3% | 0.00 | 0.0003 | -0.006 | 845 | 70.37 | 73.94 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0200 | 15 | 9,512 | 16.2% | 0.00 | 0.0003 | -0.005 | 850 | 75.37 | 78.93 | -1.00 | 0.0003 | 0.000 | |||
| 0.0100 | 0.0200 | 3,417 | 17.2% | 0.00 | 0.0002 | -0.005 | 855 | 80.27 | 83.92 | -1.00 | 0.0002 | 0.000 | ||||
| 0.0100 | 0.0200 | 4,870 | 18.1% | 0.00 | 0.0002 | -0.004 | 860 | 85.37 | 88.91 | -1.00 | 0.0002 | 0.000 | ||||
| 0.0100 | 0.0200 | 1 | 3,502 | 18.9% | 0.00 | 0.0002 | -0.004 | 865 | 90.41 | 93.90 | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 1,284 | 19.8% | 0.00 | 0.0001 | -0.004 | 870 | 95.44 | 98.89 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 4 | 4,659 | 19.0% | 0.00 | 0.0001 | -0.004 | 875 | 100.38 | 103.88 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 6,265 | 19.8% | 0.00 | 0.0001 | -0.003 | 880 | 105.27 | 108.87 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 6,152 | 20.6% | 0.00 | 0.0001 | -0.003 | 885 | 110.27 | 113.86 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 3,266 | 21.3% | 0.00 | 0.0001 | -0.003 | 890 | 115.40 | 118.85 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 8,578 | 22.1% | 0.00 | 0.0001 | -0.003 | 895 | 120.25 | 123.84 | 1 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 16.7K | 22.9% | 0.00 | 0.0001 | -0.003 | 900 | 125.20 | 128.83 | 6 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 4,049 | 23.7% | 0.00 | 0.0001 | -0.002 | 905 | 130.17 | 133.82 | 1 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 3,197 | 24.4% | 0.00 | 0.0001 | -0.002 | 910 | 135.28 | 138.82 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 5,515 | 25.2% | 0.00 | 0.0000 | -0.002 | 915 | 140.20 | 143.81 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 5,527 | 25.9% | 0.00 | 0.0000 | -0.002 | 920 | 145.15 | 148.80 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 14.0K | 26.7% | 0.00 | 0.0000 | -0.002 | 925 | 150.15 | 153.79 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 6,436 | 27.4% | 0.00 | 0.0000 | -0.002 | 930 | 155.21 | 158.78 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 2,713 | 28.2% | 0.00 | 0.0000 | -0.002 | 935 | 160.18 | 163.77 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,661 | 28.9% | 0.00 | 0.0000 | -0.002 | 940 | 165.11 | 168.76 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,736 | 29.6% | 0.00 | 0.0000 | -0.001 | 945 | 170.17 | 173.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,023 | 30.3% | 0.00 | 0.0000 | -0.001 | 950 | 175.19 | 178.74 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,253 | 31.1% | 0.00 | 0.0000 | -0.001 | 955 | 180.21 | 183.73 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 2,177 | 31.8% | 0.00 | 0.0000 | -0.001 | 960 | 185.15 | 188.73 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,222 | 32.5% | 0.00 | 0.0000 | -0.001 | 965 | 190.07 | 193.72 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,688 | 33.2% | 0.00 | 0.0000 | -0.001 | 970 | 195.09 | 198.71 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 8,632 | 33.9% | 0.00 | 0.0000 | -0.001 | 975 | 200.15 | 203.70 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 4,173 | 34.6% | 0.00 | 0.0000 | -0.001 | 980 | 205.15 | 208.69 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,927 | 35.2% | 0.00 | 0.0000 | -0.001 | 985 | 210.11 | 213.68 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 17.2K | 35.9% | 0.00 | 0.0000 | -0.001 | 990 | 215.12 | 218.67 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 3,865 | 36.6% | 0.00 | 0.0000 | -0.001 | 995 | 220.15 | 223.66 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 8,564 | 37.3% | 0.00 | 0.0000 | -0.001 | 1,000 | 225.08 | 228.65 | -1.00 | 0.0000 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput