SPY opsiyon zinciri State Street SPDR S&P 500 ETF
Cboe delayed options data · itibarıyla 19:03 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±1.9% (759.26–788.28) · ATM IV 11.0% · P/C açık pozisyon 3.55
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 382.42 | 385.87 | 2 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 1,166 | 95.6% | -0.00 | 0.0000 | -0.005 | |||
| 377.43 | 380.84 | 50 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0100 | 2,548 | 93.9% | -0.00 | 0.0000 | -0.005 | |||
| 372.44 | 375.85 | 10 | 766 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 24.2K | 92.2% | -0.00 | 0.0000 | -0.005 | ||
| 367.45 | 370.65 | 29 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0100 | 2,943 | 90.5% | -0.00 | 0.0000 | -0.005 | |||
| 362.46 | 365.79 | 20 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0100 | 672 | 88.9% | -0.00 | 0.0000 | -0.005 | |||
| 357.46 | 360.69 | 110 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0100 | 105.7K | 87.3% | -0.00 | 0.0000 | -0.005 | |||
| 352.47 | 355.91 | 72 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 107.1K | 85.7% | -0.00 | 0.0000 | -0.005 | |||
| 347.48 | 350.78 | 16 | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0100 | 100.8K | 84.1% | -0.00 | 0.0000 | -0.005 | |||
| 342.49 | 345.69 | 797 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0100 | 2,551 | 82.5% | -0.00 | 0.0000 | -0.005 | |||
| 337.50 | 340.83 | 28 | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0100 | 5 | 1,873 | 81.0% | -0.00 | 0.0000 | -0.005 | ||
| 332.51 | 335.84 | 26 | 1.00 | 0.0000 | 0.000 | 440 | 0.0100 | 0.0200 | 300 | 6,707 | 85.7% | -0.00 | 0.0000 | -0.006 | ||
| 327.51 | 330.80 | 7 | 1.00 | 0.0000 | 0.000 | 445 | 0.0100 | 0.0200 | 52 | 827 | 84.1% | -0.00 | 0.0000 | -0.006 | ||
| 322.52 | 325.96 | 823 | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0200 | 5 | 12.8K | 82.5% | -0.00 | 0.0000 | -0.006 | ||
| 317.53 | 320.92 | 253 | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0200 | 4,309 | 80.9% | -0.00 | 0.0000 | -0.006 | |||
| 312.54 | 315.82 | 136 | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0200 | 1,745 | 79.3% | -0.00 | 0.0000 | -0.006 | |||
| 307.55 | 310.93 | 13 | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0200 | 1,951 | 77.8% | -0.00 | 0.0000 | -0.006 | |||
| 302.56 | 305.89 | 176 | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0200 | 1 | 9,574 | 76.2% | -0.00 | 0.0000 | -0.006 | ||
| 297.56 | 300.99 | 16 | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0200 | 30 | 5,647 | 74.7% | -0.00 | 0.0000 | -0.006 | ||
| 292.57 | 295.80 | 23 | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 3 | 10.9K | 73.2% | -0.00 | 0.0000 | -0.006 | ||
| 287.58 | 290.97 | 21 | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0200 | 790 | 71.7% | -0.00 | 0.0000 | -0.007 | |||
| 282.59 | 285.99 | 52 | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0200 | 3,550 | 70.2% | -0.00 | 0.0000 | -0.007 | |||
| 277.60 | 280.99 | 86 | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0200 | 26 | 5,013 | 68.7% | -0.00 | 0.0000 | -0.007 | ||
| 272.61 | 275.98 | 215 | 1.00 | 0.0000 | 0.000 | 500 | 0.0200 | 0.0300 | 116 | 10.6K | 70.0% | -0.00 | 0.0000 | -0.007 | ||
| 267.61 | 270.95 | 52 | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.0300 | 35 | 5,613 | 68.5% | -0.00 | 0.0000 | -0.008 | ||
| 262.62 | 266.07 | 128 | 1.00 | 0.0000 | 0.000 | 510 | 0.0200 | 0.0300 | 2,449 | 67.0% | -0.00 | 0.0000 | -0.008 | |||
| 257.63 | 261.07 | 3,361 | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.0300 | 201.9K | 65.6% | -0.00 | 0.0000 | -0.008 | |||
| 252.64 | 255.87 | 1 | 91 | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0300 | 126 | 211.2K | 64.1% | -0.00 | 0.0000 | -0.009 | |
| 247.65 | 250.98 | 61 | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.0300 | 209.9K | 62.7% | -0.00 | 0.0000 | -0.009 | |||
| 242.66 | 245.72 | 101 | 1.00 | 0.0000 | 0.000 | 530 | 0.0200 | 0.0300 | 3,985 | 61.2% | -0.00 | 0.0000 | -0.009 | |||
| 237.67 | 241.08 | 71 | 1.00 | 0.0000 | 0.000 | 535 | 0.0200 | 0.0300 | 58 | 1,893 | 59.8% | -0.00 | 0.0000 | -0.010 | ||
| 232.68 | 236.10 | 2 | 90 | 1.00 | 0.0000 | 0.000 | 540 | 0.0300 | 0.0400 | 28 | 3,331 | 60.1% | -0.00 | 0.0000 | -0.010 | |
| 227.69 | 231.11 | 66 | 1.00 | 0.0000 | 0.000 | 545 | 0.0300 | 0.0400 | 5,776 | 58.7% | -0.00 | 0.0000 | -0.011 | |||
| 222.69 | 226.14 | 1,136 | 1.00 | 0.0000 | 0.000 | 550 | 0.0300 | 0.0400 | 103 | 16.8K | 57.2% | -0.00 | 0.0000 | -0.011 | ||
| 217.70 | 221.07 | 108 | 1.00 | 0.0000 | 0.000 | 555 | 0.0300 | 0.0400 | 81 | 1,140 | 55.8% | -0.00 | 0.0000 | -0.012 | ||
| 212.71 | 216.16 | 105 | 1.00 | 0.0000 | 0.000 | 560 | 0.0300 | 0.0400 | 1,071 | 3,880 | 54.4% | -0.00 | 0.0001 | -0.012 | ||
| 207.72 | 211.06 | 1 | 1,364 | 1.00 | 0.0001 | 0.000 | 565 | 0.0400 | 0.0500 | 34 | 10.9K | 54.3% | -0.00 | 0.0001 | -0.013 | |
| 202.73 | 206.07 | 142 | 1.00 | 0.0001 | 0.000 | 570 | 0.0400 | 0.0500 | 8,460 | 52.8% | -0.00 | 0.0001 | -0.014 | |||
| 197.74 | 201.10 | 4 | 150 | 1.00 | 0.0001 | 0.000 | 575 | 0.0400 | 0.0500 | 6 | 13.3K | 51.4% | -0.00 | 0.0001 | -0.014 | |
| 192.75 | 196.08 | 220 | 1.00 | 0.0001 | 0.000 | 580 | 0.0400 | 0.0500 | 14 | 9,985 | 50.1% | -0.00 | 0.0001 | -0.015 | ||
| 187.76 | 191.10 | 809 | 1.00 | 0.0001 | 0.000 | 585 | 0.0500 | 0.0600 | 8,944 | 49.6% | -0.00 | 0.0001 | -0.016 | |||
| 182.77 | 186.11 | 113 | 1.00 | 0.0001 | 0.000 | 590 | 0.0500 | 0.0600 | 16 | 20.2K | 48.2% | -0.00 | 0.0001 | -0.017 | ||
| 177.78 | 181.21 | 440 | 1.00 | 0.0001 | 0.000 | 595 | 0.0500 | 0.0600 | 243 | 8,880 | 46.8% | -0.00 | 0.0001 | -0.018 | ||
| 172.79 | 176.12 | 3 | 5,206 | 1.00 | 0.0001 | 0.000 | 600 | 0.0600 | 0.0700 | 873 | 63.2K | 46.2% | -0.00 | 0.0001 | -0.019 | |
| 171.79 | 175.14 | 1 | 1.00 | 0.0001 | 0.000 | 601 | 0.0600 | 0.0700 | 1,689 | 46.0% | -0.00 | 0.0001 | -0.019 | |||
| 170.80 | 174.14 | 1 | 1.00 | 0.0001 | 0.000 | 602 | 0.0600 | 0.0700 | 125 | 45.7% | -0.00 | 0.0001 | -0.019 | |||
| 169.80 | 173.09 | 1.00 | 0.0001 | 0.000 | 603 | 0.0600 | 0.0700 | 10 | 1,560 | 45.4% | -0.00 | 0.0001 | -0.019 | |||
| 168.83 | 172.26 | 33 | 1.00 | 0.0001 | 0.000 | 604 | 0.0600 | 0.0700 | 135 | 1,204 | 45.1% | -0.00 | 0.0001 | -0.019 | ||
| 167.80 | 170.89 | 1 | 261 | 1.00 | 0.0001 | 0.000 | 605 | 0.0600 | 0.0700 | 1 | 52.2K | 44.9% | -0.00 | 0.0001 | -0.020 | |
| 166.80 | 170.15 | 1.00 | 0.0001 | 0.000 | 606 | 0.0600 | 0.0700 | 518 | 44.6% | -0.00 | 0.0001 | -0.020 | ||||
| 165.81 | 169.15 | 1.00 | 0.0001 | 0.000 | 607 | 0.0600 | 0.0700 | 666 | 44.3% | -0.00 | 0.0001 | -0.020 | ||||
| 164.81 | 168.27 | 1.00 | 0.0001 | 0.000 | 608 | 0.0600 | 0.0700 | 32 | 1,499 | 44.0% | -0.00 | 0.0001 | -0.020 | |||
| 163.81 | 167.13 | 1.00 | 0.0001 | 0.000 | 609 | 0.0600 | 0.0700 | 26 | 132 | 43.8% | -0.00 | 0.0001 | -0.021 | |||
| 162.81 | 165.90 | 336 | 1.00 | 0.0001 | 0.000 | 610 | 0.0600 | 0.0700 | 4 | 51.6K | 43.5% | -0.00 | 0.0001 | -0.021 | ||
| 161.82 | 165.18 | 10 | 1.00 | 0.0001 | 0.000 | 611 | 0.0700 | 0.0800 | 399 | 43.8% | -0.00 | 0.0001 | -0.021 | |||
| 160.82 | 164.29 | 4 | 1.00 | 0.0001 | 0.000 | 612 | 0.0700 | 0.0800 | 343 | 43.6% | -0.00 | 0.0002 | -0.021 | |||
| 159.82 | 163.17 | 3 | 1.00 | 0.0001 | 0.000 | 613 | 0.0700 | 0.0800 | 453 | 43.3% | -0.00 | 0.0002 | -0.021 | |||
| 158.82 | 161.92 | 17 | 1.00 | 0.0001 | 0.000 | 614 | 0.0700 | 0.0800 | 1,154 | 43.0% | -0.00 | 0.0002 | -0.022 | |||
| 157.83 | 161.00 | 212 | 1.00 | 0.0001 | 0.000 | 615 | 0.0700 | 0.0800 | 104.4K | 42.7% | -0.00 | 0.0002 | -0.022 | |||
| 156.83 | 160.17 | 12 | 1.00 | 0.0001 | 0.000 | 616 | 0.0700 | 0.0800 | 479 | 42.4% | -0.00 | 0.0002 | -0.022 | |||
| 155.83 | 159.18 | 70 | 1.00 | 0.0001 | 0.000 | 617 | 0.0700 | 0.0800 | 589 | 42.2% | -0.00 | 0.0002 | -0.022 | |||
| 154.83 | 157.94 | 58 | 1.00 | 0.0001 | 0.000 | 618 | 0.0700 | 0.0800 | 75 | 690 | 41.9% | -0.00 | 0.0002 | -0.022 | ||
| 153.83 | 157.18 | 23 | 1.00 | 0.0001 | 0.000 | 619 | 0.0700 | 0.0800 | 12 | 315 | 41.6% | -0.00 | 0.0002 | -0.023 | ||
| 152.84 | 156.08 | 7 | 786 | 1.00 | 0.0002 | 0.000 | 620 | 0.0700 | 0.0800 | 368 | 158.0K | 41.3% | -0.00 | 0.0002 | -0.023 | |
| 151.84 | 155.19 | 59 | 1.00 | 0.0002 | 0.000 | 621 | 0.0800 | 0.0900 | 2 | 713 | 41.6% | -0.00 | 0.0002 | -0.023 | ||
| 150.84 | 154.19 | 30 | 1.00 | 0.0002 | 0.000 | 622 | 0.0800 | 0.0900 | 937 | 41.3% | -0.00 | 0.0002 | -0.023 | |||
| 149.84 | 152.93 | 53 | 1.00 | 0.0002 | 0.000 | 623 | 0.0800 | 0.0900 | 332 | 41.1% | -0.00 | 0.0002 | -0.024 | |||
| 148.85 | 152.32 | 72 | 1.00 | 0.0002 | 0.000 | 624 | 0.0800 | 0.0900 | 1,139 | 40.8% | -0.00 | 0.0002 | -0.024 | |||
| 147.92 | 151.33 | 1 | 785 | 30.7% | 1.00 | 0.0002 | 0.000 | 625 | 0.0800 | 0.0900 | 37 | 132.6K | 40.5% | -0.00 | 0.0002 | -0.024 |
| 146.85 | 150.21 | 68 | 1.00 | 0.0002 | 0.000 | 626 | 0.0800 | 0.0900 | 22 | 494 | 40.2% | -0.00 | 0.0002 | -0.024 | ||
| 145.85 | 149.20 | 107 | 1.00 | 0.0002 | 0.000 | 627 | 0.0800 | 0.0900 | 406 | 40.0% | -0.00 | 0.0002 | -0.025 | |||
| 144.86 | 148.32 | 54 | 1.00 | 0.0002 | 0.000 | 628 | 0.0800 | 0.0900 | 1 | 360 | 39.7% | -0.00 | 0.0002 | -0.025 | ||
| 143.86 | 147.32 | 5 | 1.00 | 0.0002 | 0.000 | 629 | 0.0800 | 0.0900 | 9 | 271 | 39.4% | -0.00 | 0.0002 | -0.025 | ||
| 142.86 | 146.11 | 21 | 1,042 | 1.00 | 0.0002 | 0.000 | 630 | 0.0800 | 0.0900 | 134 | 10.1K | 39.1% | -0.00 | 0.0002 | -0.025 | |
| 141.86 | 145.20 | 28 | 1.00 | 0.0002 | 0.000 | 631 | 0.0900 | 0.1000 | 121 | 383 | 39.4% | -0.00 | 0.0002 | -0.026 | ||
| 140.87 | 144.33 | 3 | 26.4% | 1.00 | 0.0002 | 0.000 | 632 | 0.0900 | 0.1000 | 493 | 39.1% | -0.01 | 0.0002 | -0.026 | ||
| 139.87 | 143.22 | 1.00 | 0.0002 | 0.000 | 633 | 0.0900 | 0.1000 | 834 | 38.8% | -0.01 | 0.0002 | -0.026 | ||||
| 138.87 | 142.22 | 1.00 | 0.0002 | 0.000 | 634 | 0.0900 | 0.1000 | 2 | 790 | 38.5% | -0.01 | 0.0002 | -0.026 | |||
| 137.87 | 141.27 | 7 | 1,001 | 1.00 | 0.0002 | 0.000 | 635 | 0.0900 | 0.1000 | 5 | 8,364 | 38.2% | -0.01 | 0.0002 | -0.027 | |
| 136.90 | 140.35 | 33.3% | 1.00 | 0.0002 | 0.000 | 636 | 0.0900 | 0.1000 | 3 | 360 | 38.0% | -0.01 | 0.0002 | -0.027 | ||
| 135.88 | 139.23 | 6 | 1.00 | 0.0002 | 0.000 | 637 | 0.0900 | 0.1000 | 287 | 449 | 37.7% | -0.01 | 0.0003 | -0.027 | ||
| 134.88 | 138.36 | 31.2% | 1.00 | 0.0002 | 0.000 | 638 | 0.0900 | 0.1000 | 287 | 749 | 37.4% | -0.01 | 0.0003 | -0.028 | ||
| 133.88 | 136.95 | 1.00 | 0.0002 | 0.000 | 639 | 0.1000 | 0.1100 | 742 | 37.5% | -0.01 | 0.0003 | -0.028 | ||||
| 134.25 | 136.36 | 157 | 2,095 | 49.2% | 0.99 | 0.0002 | 0.000 | 640 | 0.1000 | 0.1100 | 8 | 12.4K | 37.3% | -0.01 | 0.0003 | -0.028 |
| 131.93 | 135.36 | 1 | 33.4% | 0.99 | 0.0002 | 0.000 | 641 | 0.1000 | 0.1100 | 641 | 37.0% | -0.01 | 0.0003 | -0.028 | ||
| 130.89 | 134.36 | 29.9% | 0.99 | 0.0002 | 0.000 | 642 | 0.1000 | 0.1100 | 1,038 | 36.7% | -0.01 | 0.0003 | -0.028 | |||
| 129.89 | 133.25 | 2 | 0.99 | 0.0002 | 0.000 | 643 | 0.1000 | 0.1100 | 1 | 335 | 36.4% | -0.01 | 0.0003 | -0.029 | ||
| 128.94 | 132.25 | 13 | 0.99 | 0.0003 | 0.000 | 644 | 0.1000 | 0.1100 | 1 | 209 | 36.2% | -0.01 | 0.0003 | -0.029 | ||
| 127.90 | 131.37 | 9 | 1,007 | 30.2% | 0.99 | 0.0003 | 0.000 | 645 | 0.1100 | 0.1200 | 5 | 6,611 | 36.3% | -0.01 | 0.0003 | -0.029 |
| 126.93 | 130.24 | 18 | 0.99 | 0.0003 | 0.000 | 646 | 0.1100 | 0.1200 | 1 | 489 | 36.0% | -0.01 | 0.0003 | -0.030 | ||
| 125.91 | 129.13 | 3 | 0.99 | 0.0003 | 0.000 | 647 | 0.1100 | 0.1200 | 1 | 250 | 35.7% | -0.01 | 0.0003 | -0.030 | ||
| 124.91 | 128.27 | 2 | 0.99 | 0.0003 | 0.000 | 648 | 0.1100 | 0.1200 | 335 | 35.4% | -0.01 | 0.0003 | -0.030 | |||
| 123.91 | 127.26 | 4 | 0.99 | 0.0003 | 0.000 | 649 | 0.1100 | 0.1200 | 794 | 35.2% | -0.01 | 0.0003 | -0.030 | |||
| 122.91 | 126.27 | 14 | 3,211 | 0.99 | 0.0003 | 0.000 | 650 | 0.1100 | 0.1200 | 966 | 80.1K | 34.9% | -0.01 | 0.0003 | -0.031 | |
| 121.92 | 125.27 | 27 | 0.99 | 0.0003 | 0.000 | 651 | 0.1100 | 0.1200 | 12 | 1,249 | 34.6% | -0.01 | 0.0004 | -0.031 | ||
| 120.98 | 124.39 | 1 | 29.8% | 0.99 | 0.0003 | 0.000 | 652 | 0.1100 | 0.1200 | 365 | 34.3% | -0.01 | 0.0004 | -0.032 | ||
| 119.92 | 123.29 | 311 | 0.99 | 0.0003 | 0.000 | 653 | 0.1200 | 0.1300 | 571 | 34.4% | -0.01 | 0.0004 | -0.032 | |||
| 118.97 | 122.33 | 32 | 28.1% | 0.99 | 0.0003 | 0.000 | 654 | 0.1200 | 0.1300 | 536 | 34.1% | -0.01 | 0.0004 | -0.032 | ||
| 117.93 | 121.40 | 1,121 | 29.6% | 0.99 | 0.0003 | 0.000 | 655 | 0.1200 | 0.1300 | 6 | 30.8K | 33.8% | -0.01 | 0.0004 | -0.033 | |
| 116.95 | 120.04 | 11 | 0.99 | 0.0003 | 0.000 | 656 | 0.1200 | 0.1300 | 2 | 555 | 33.6% | -0.01 | 0.0004 | -0.033 | ||
| 115.93 | 119.04 | 17 | 0.99 | 0.0003 | 0.000 | 657 | 0.1200 | 0.1300 | 825 | 33.3% | -0.01 | 0.0004 | -0.033 | |||
| 115.00 | 118.42 | 31.6% | 0.99 | 0.0004 | 0.000 | 658 | 0.1200 | 0.1300 | 627 | 33.0% | -0.01 | 0.0004 | -0.033 | |||
| 113.97 | 117.31 | 0.99 | 0.0004 | 0.000 | 659 | 0.1300 | 0.1400 | 643 | 33.0% | -0.01 | 0.0004 | -0.034 | ||||
| 112.95 | 115.29 | 4,105 | 0.99 | 0.0004 | 0.000 | 660 | 0.1300 | 0.1400 | 36 | 89.6K | 32.8% | -0.01 | 0.0004 | -0.034 | ||
| 111.94 | 115.29 | 1 | 0.99 | 0.0004 | 0.000 | 661 | 0.1300 | 0.1400 | 2 | 624 | 32.5% | -0.01 | 0.0004 | -0.035 | ||
| 110.97 | 114.31 | 3 | 0.99 | 0.0004 | 0.000 | 662 | 0.1300 | 0.1400 | 1,346 | 32.2% | -0.01 | 0.0004 | -0.035 | |||
| 109.99 | 113.44 | 2 | 27.3% | 0.99 | 0.0004 | 0.000 | 663 | 0.1300 | 0.1400 | 2 | 1,167 | 31.9% | -0.01 | 0.0005 | -0.035 | |
| 109.00 | 112.30 | 4 | 0.99 | 0.0004 | 0.000 | 664 | 0.1400 | 0.1500 | 11 | 584 | 31.9% | -0.01 | 0.0005 | -0.036 | ||
| 107.96 | 111.11 | 1 | 4,512 | 0.99 | 0.0004 | 0.000 | 665 | 0.1400 | 0.1500 | 63 | 14.5K | 31.6% | -0.01 | 0.0005 | -0.036 | |
| 106.96 | 110.25 | 2 | 0.99 | 0.0004 | 0.000 | 666 | 0.1400 | 0.1500 | 1 | 1,196 | 31.4% | -0.01 | 0.0005 | -0.036 | ||
| 105.96 | 108.99 | 3 | 0.99 | 0.0004 | 0.000 | 667 | 0.1400 | 0.1500 | 4 | 1,308 | 31.1% | -0.01 | 0.0005 | -0.037 | ||
| 104.97 | 108.01 | 4 | 0.99 | 0.0004 | 0.000 | 668 | 0.1400 | 0.1500 | 1,600 | 30.8% | -0.01 | 0.0005 | -0.037 | |||
| 103.97 | 106.94 | 26 | 0.99 | 0.0005 | 0.000 | 669 | 0.1500 | 0.1600 | 1 | 996 | 30.8% | -0.01 | 0.0005 | -0.038 | ||
| 102.97 | 106.05 | 145 | 3,341 | 0.99 | 0.0005 | 0.000 | 670 | 0.1500 | 0.1600 | 32 | 61.7K | 30.5% | -0.01 | 0.0006 | -0.038 | |
| 101.98 | 105.26 | 1 | 0.99 | 0.0005 | 0.000 | 671 | 0.1500 | 0.1600 | 2 | 3,947 | 30.2% | -0.01 | 0.0006 | -0.038 | ||
| 100.98 | 104.04 | 6 | 0.99 | 0.0005 | 0.000 | 672 | 0.1500 | 0.1600 | 21 | 1,145 | 29.9% | -0.01 | 0.0006 | -0.039 | ||
| 100.05 | 103.48 | 2 | 26.9% | 0.99 | 0.0005 | 0.000 | 673 | 0.1600 | 0.1700 | 43 | 971 | 29.9% | -0.01 | 0.0006 | -0.039 | |
| 99.02 | 102.35 | 3 | 0.99 | 0.0005 | 0.000 | 674 | 0.1600 | 0.1700 | 1 | 3,056 | 29.6% | -0.01 | 0.0006 | -0.040 | ||
| 97.99 | 101.35 | 7 | 5,516 | 0.99 | 0.0005 | 0.000 | 675 | 0.1600 | 0.1700 | 163 | 22.7K | 29.3% | -0.01 | 0.0006 | -0.040 | |
| 96.99 | 100.36 | 3 | 19.6% | 0.99 | 0.0006 | 0.000 | 676 | 0.1600 | 0.1700 | 26 | 1,109 | 29.1% | -0.01 | 0.0006 | -0.040 | |
| 96.01 | 99.50 | 30 | 25.5% | 0.99 | 0.0006 | 0.000 | 677 | 0.1700 | 0.1800 | 33 | 1,325 | 29.0% | -0.01 | 0.0006 | -0.041 | |
| 95.00 | 98.30 | 2 | 0.99 | 0.0006 | 0.000 | 678 | 0.1700 | 0.1800 | 2 | 1,083 | 28.7% | -0.01 | 0.0007 | -0.041 | ||
| 94.01 | 97.38 | 2 | 22.8% | 0.99 | 0.0006 | 0.000 | 679 | 0.1700 | 0.1800 | 7 | 1,272 | 28.4% | -0.01 | 0.0007 | -0.042 | |
| 93.01 | 96.47 | 1 | 4,926 | 25.5% | 0.99 | 0.0006 | 0.000 | 680 | 0.1700 | 0.1800 | 1,252 | 30.0K | 28.2% | -0.01 | 0.0007 | -0.042 |
| 92.01 | 95.39 | 3 | 22.5% | 0.99 | 0.0006 | 0.000 | 681 | 0.1800 | 0.1900 | 4 | 858 | 28.1% | -0.01 | 0.0007 | -0.043 | |
| 91.04 | 94.39 | 9 | 22.6% | 0.99 | 0.0006 | 0.000 | 682 | 0.1800 | 0.1900 | 2 | 967 | 27.8% | -0.01 | 0.0007 | -0.043 | |
| 90.09 | 93.05 | 20 | 0.99 | 0.0007 | 0.000 | 683 | 0.1800 | 0.1900 | 24 | 678 | 27.5% | -0.01 | 0.0008 | -0.043 | ||
| 89.03 | 92.36 | 1 | 25 | 20.3% | 0.99 | 0.0007 | 0.000 | 684 | 0.1900 | 0.2000 | 26 | 694 | 27.4% | -0.01 | 0.0008 | -0.044 |
| 88.03 | 91.51 | 45 | 4,872 | 25.1% | 0.99 | 0.0007 | 0.000 | 685 | 0.1900 | 0.2000 | 897 | 14.6K | 27.1% | -0.01 | 0.0008 | -0.045 |
| 87.03 | 90.14 | 4 | 0.99 | 0.0007 | 0.000 | 686 | 0.1900 | 0.2000 | 15 | 1,004 | 26.9% | -0.01 | 0.0008 | -0.045 | ||
| 86.04 | 89.42 | 14 | 22.6% | 0.99 | 0.0007 | 0.000 | 687 | 0.2000 | 0.2100 | 21 | 610 | 26.8% | -0.01 | 0.0008 | -0.046 | |
| 85.04 | 88.34 | 12 | 0.99 | 0.0008 | 0.000 | 688 | 0.2000 | 0.2100 | 8 | 2,027 | 26.5% | -0.01 | 0.0009 | -0.046 | ||
| 84.05 | 87.37 | 19 | 20.2% | 0.99 | 0.0008 | 0.000 | 689 | 0.2100 | 0.2200 | 27 | 832 | 26.4% | -0.01 | 0.0009 | -0.047 | |
| 83.05 | 86.56 | 18 | 6,249 | 24.6% | 0.99 | 0.0008 | 0.000 | 690 | 0.2100 | 0.2200 | 101 | 22.0K | 26.1% | -0.02 | 0.0009 | -0.047 |
| 82.06 | 85.40 | 19 | 21.2% | 0.99 | 0.0008 | 0.000 | 691 | 0.2200 | 0.2300 | 3 | 449 | 25.9% | -0.02 | 0.0010 | -0.048 | |
| 81.06 | 84.50 | 14 | 23.2% | 0.99 | 0.0008 | -0.000 | 692 | 0.2200 | 0.2300 | 9 | 2,330 | 25.7% | -0.02 | 0.0010 | -0.049 | |
| 80.07 | 83.43 | 11 | 21.7% | 0.99 | 0.0009 | -0.002 | 693 | 0.2200 | 0.2300 | 26 | 1,134 | 25.4% | -0.02 | 0.0010 | -0.049 | |
| 79.07 | 82.42 | 31 | 21.1% | 0.99 | 0.0009 | -0.003 | 694 | 0.2300 | 0.2400 | 33 | 1,079 | 25.2% | -0.02 | 0.0010 | -0.050 | |
| 78.08 | 81.57 | 1 | 8,594 | 23.5% | 0.99 | 0.0009 | -0.004 | 695 | 0.2300 | 0.2400 | 76 | 8,919 | 24.9% | -0.02 | 0.0011 | -0.051 |
| 77.17 | 80.62 | 2 | 13 | 24.0% | 0.99 | 0.0010 | -0.005 | 696 | 0.2400 | 0.2500 | 3 | 1,122 | 24.8% | -0.02 | 0.0011 | -0.051 |
| 76.09 | 79.48 | 2 | 5 | 21.8% | 0.98 | 0.0010 | -0.006 | 697 | 0.2400 | 0.2500 | 19 | 793 | 24.5% | -0.02 | 0.0011 | -0.052 |
| 75.08 | 78.45 | 2 | 23 | 20.7% | 0.98 | 0.0010 | -0.007 | 698 | 0.2500 | 0.2600 | 7 | 2,510 | 24.4% | -0.02 | 0.0012 | -0.053 |
| 74.10 | 77.48 | 2 | 30 | 21.3% | 0.98 | 0.0010 | -0.008 | 699 | 0.2500 | 0.2600 | 9 | 1,671 | 24.1% | -0.02 | 0.0012 | -0.054 |
| 73.24 | 76.61 | 89 | 8,722 | 23.9% | 0.98 | 0.0011 | -0.009 | 700 | 0.2600 | 0.2700 | 4,770 | 45.4K | 23.9% | -0.02 | 0.0013 | -0.054 |
| 72.11 | 75.27 | 47 | 0.98 | 0.0011 | -0.011 | 701 | 0.2700 | 0.2800 | 44 | 1,517 | 23.8% | -0.02 | 0.0013 | -0.055 | ||
| 71.18 | 74.63 | 32 | 21.7% | 0.98 | 0.0012 | -0.012 | 702 | 0.2700 | 0.2800 | 8 | 803 | 23.5% | -0.02 | 0.0013 | -0.056 | |
| 70.20 | 73.38 | 15 | 18.3% | 0.98 | 0.0012 | -0.013 | 703 | 0.2700 | 0.2800 | 20 | 708 | 23.2% | -0.02 | 0.0014 | -0.057 | |
| 69.23 | 72.68 | 4 | 21.5% | 0.98 | 0.0012 | -0.015 | 704 | 0.2800 | 0.2900 | 28 | 1,272 | 23.0% | -0.02 | 0.0014 | -0.058 | |
| 68.14 | 71.56 | 8,523 | 21.0% | 0.98 | 0.0013 | -0.016 | 705 | 0.2900 | 0.3000 | 919 | 9,936 | 22.8% | -0.02 | 0.0015 | -0.059 | |
| 67.25 | 70.07 | 8 | 0.98 | 0.0013 | -0.017 | 706 | 0.2900 | 0.3000 | 3 | 850 | 22.5% | -0.02 | 0.0015 | -0.060 | ||
| 66.21 | 69.50 | 37 | 19.8% | 0.98 | 0.0014 | -0.018 | 707 | 0.3000 | 0.3100 | 104 | 1,752 | 22.3% | -0.02 | 0.0016 | -0.061 | |
| 65.16 | 68.55 | 26 | 20.2% | 0.98 | 0.0014 | -0.020 | 708 | 0.3100 | 0.3200 | 47 | 1,270 | 22.2% | -0.02 | 0.0016 | -0.062 | |
| 64.18 | 67.60 | 7 | 20.5% | 0.98 | 0.0015 | -0.021 | 709 | 0.3200 | 0.3300 | 11 | 7,292 | 22.0% | -0.03 | 0.0017 | -0.063 | |
| 63.30 | 66.71 | 19 | 6,412 | 21.9% | 0.98 | 0.0015 | -0.023 | 710 | 0.3300 | 0.3400 | 1,052 | 59.1K | 21.8% | -0.03 | 0.0018 | -0.064 |
| 62.29 | 65.65 | 2 | 22 | 20.6% | 0.98 | 0.0016 | -0.024 | 711 | 0.3400 | 0.3500 | 6 | 2,656 | 21.6% | -0.03 | 0.0018 | -0.066 |
| 61.28 | 64.64 | 10 | 20.1% | 0.98 | 0.0016 | -0.026 | 712 | 0.3400 | 0.3500 | 63 | 2,307 | 21.3% | -0.03 | 0.0019 | -0.067 | |
| 60.29 | 63.70 | 12 | 20.8% | 0.98 | 0.0017 | -0.028 | 713 | 0.3500 | 0.3600 | 47 | 1,426 | 21.1% | -0.03 | 0.0020 | -0.068 | |
| 59.22 | 62.58 | 39 | 19.1% | 0.98 | 0.0018 | -0.029 | 714 | 0.3700 | 0.3800 | 105 | 1,792 | 20.9% | -0.03 | 0.0020 | -0.069 | |
| 58.31 | 61.77 | 36 | 12.8K | 20.7% | 0.97 | 0.0018 | -0.031 | 715 | 0.3800 | 0.3900 | 3,909 | 43.2K | 20.7% | -0.03 | 0.0021 | -0.070 |
| 57.34 | 60.69 | 1 | 123 | 19.8% | 0.97 | 0.0019 | -0.033 | 716 | 0.3900 | 0.4000 | 92 | 1,829 | 20.5% | -0.03 | 0.0022 | -0.072 |
| 56.41 | 59.79 | 5 | 108 | 20.1% | 0.97 | 0.0020 | -0.035 | 717 | 0.4000 | 0.4100 | 102 | 2,557 | 20.3% | -0.03 | 0.0023 | -0.073 |
| 55.26 | 58.49 | 49 | 17.5% | 0.97 | 0.0021 | -0.036 | 718 | 0.4100 | 0.4200 | 74 | 2,631 | 20.1% | -0.03 | 0.0024 | -0.075 | |
| 54.34 | 57.73 | 59 | 19.4% | 0.97 | 0.0022 | -0.038 | 719 | 0.4300 | 0.4400 | 53 | 4,447 | 19.9% | -0.04 | 0.0025 | -0.077 | |
| 53.36 | 56.77 | 47 | 17.1K | 19.4% | 0.97 | 0.0022 | -0.040 | 720 | 0.4400 | 0.4500 | 6,928 | 43.9K | 19.7% | -0.04 | 0.0026 | -0.078 |
| 52.44 | 55.78 | 87 | 18.8% | 0.97 | 0.0023 | -0.042 | 721 | 0.4600 | 0.4700 | 171 | 3,207 | 19.5% | -0.04 | 0.0027 | -0.080 | |
| 51.42 | 54.79 | 56 | 18.2% | 0.97 | 0.0024 | -0.044 | 722 | 0.4700 | 0.4800 | 27 | 3,172 | 19.3% | -0.04 | 0.0028 | -0.082 | |
| 50.42 | 53.79 | 17 | 17.9% | 0.97 | 0.0026 | -0.047 | 723 | 0.4900 | 0.5000 | 45 | 2,623 | 19.1% | -0.04 | 0.0029 | -0.084 | |
| 49.45 | 52.83 | 3 | 43 | 18.2% | 0.96 | 0.0027 | -0.049 | 724 | 0.5100 | 0.5200 | 21 | 4,980 | 18.9% | -0.04 | 0.0031 | -0.086 |
| 49.06 | 51.79 | 6 | 17.6K | 20.5% | 0.96 | 0.0028 | -0.051 | 725 | 0.5200 | 0.5300 | 3,567 | 26.5K | 18.7% | -0.04 | 0.0032 | -0.088 |
| 47.35 | 50.80 | 159 | 17.5% | 0.96 | 0.0029 | -0.054 | 726 | 0.5400 | 0.5500 | 56 | 10.7K | 18.5% | -0.05 | 0.0033 | -0.090 | |
| 46.56 | 49.81 | 22 | 71 | 18.0% | 0.96 | 0.0030 | -0.056 | 727 | 0.5600 | 0.5700 | 73 | 1,863 | 18.3% | -0.05 | 0.0035 | -0.092 |
| 45.49 | 48.56 | 53 | 16.4% | 0.96 | 0.0032 | -0.059 | 728 | 0.5900 | 0.6000 | 174 | 20.2K | 18.1% | -0.05 | 0.0036 | -0.094 | |
| 44.54 | 47.85 | 96 | 17.5% | 0.96 | 0.0033 | -0.061 | 729 | 0.6100 | 0.6200 | 214 | 9,541 | 18.0% | -0.05 | 0.0038 | -0.096 | |
| 43.50 | 46.88 | 42 | 30.0K | 17.2% | 0.95 | 0.0035 | -0.064 | 730 | 0.6400 | 0.6500 | 5,267 | 43.6K | 17.8% | -0.06 | 0.0040 | -0.099 |
| 42.62 | 45.91 | 1 | 306 | 16.8% | 0.95 | 0.0036 | -0.067 | 731 | 0.6600 | 0.6700 | 386 | 3,193 | 17.6% | -0.06 | 0.0042 | -0.102 |
| 41.66 | 44.94 | 175 | 16.8% | 0.95 | 0.0038 | -0.070 | 732 | 0.6900 | 0.7000 | 107 | 25.5K | 17.4% | -0.06 | 0.0043 | -0.104 | |
| 40.67 | 43.90 | 713 | 16.9% | 0.95 | 0.0040 | -0.073 | 733 | 0.7200 | 0.7300 | 94 | 25.0K | 17.2% | -0.06 | 0.0045 | -0.107 | |
| 39.64 | 42.96 | 354 | 16.6% | 0.94 | 0.0042 | -0.076 | 734 | 0.7500 | 0.7600 | 164 | 18.2K | 17.0% | -0.07 | 0.0048 | -0.110 | |
| 38.69 | 41.94 | 18 | 12.3K | 16.3% | 0.94 | 0.0044 | -0.079 | 735 | 0.7900 | 0.8000 | 4,286 | 33.1K | 16.9% | -0.07 | 0.0050 | -0.112 |
| 37.85 | 41.03 | 2 | 645 | 16.7% | 0.94 | 0.0046 | -0.082 | 736 | 0.8200 | 0.8300 | 20.8K | 28.6K | 16.7% | -0.07 | 0.0052 | -0.115 |
| 36.77 | 39.93 | 1 | 716 | 15.8% | 0.94 | 0.0048 | -0.086 | 737 | 0.8600 | 0.8700 | 38 | 3,989 | 16.5% | -0.08 | 0.0055 | -0.118 |
| 35.97 | 39.12 | 1 | 967 | 16.6% | 0.93 | 0.0051 | -0.089 | 738 | 0.9000 | 0.9100 | 135 | 4,546 | 16.3% | -0.08 | 0.0057 | -0.122 |
| 35.01 | 38.13 | 1,775 | 16.3% | 0.93 | 0.0053 | -0.093 | 739 | 0.9500 | 0.9600 | 180 | 21.1K | 16.2% | -0.08 | 0.0060 | -0.125 | |
| 33.97 | 36.01 | 22 | 13.0K | 12.2% | 0.93 | 0.0056 | -0.097 | 740 | 1.00 | 1.01 | 48.0K | 32.2K | 16.0% | -0.09 | 0.0063 | -0.128 |
| 33.02 | 36.10 | 2 | 1,650 | 15.5% | 0.92 | 0.0059 | -0.101 | 741 | 1.04 | 1.05 | 126 | 4,236 | 15.8% | -0.09 | 0.0066 | -0.132 |
| 32.10 | 35.12 | 5 | 2,050 | 15.4% | 0.92 | 0.0062 | -0.105 | 742 | 1.10 | 1.11 | 4,354 | 3,835 | 15.6% | -0.10 | 0.0069 | -0.135 |
| 31.24 | 34.10 | 1 | 1,171 | 15.2% | 0.91 | 0.0065 | -0.109 | 743 | 1.15 | 1.16 | 25.7K | 8,170 | 15.5% | -0.10 | 0.0073 | -0.139 |
| 30.27 | 33.23 | 3 | 974 | 15.2% | 0.91 | 0.0069 | -0.113 | 744 | 1.21 | 1.23 | 1,421 | 3,183 | 15.3% | -0.11 | 0.0076 | -0.143 |
| 29.39 | 32.00 | 2 | 16.6K | 14.6% | 0.90 | 0.0072 | -0.117 | 745 | 1.28 | 1.29 | 1,646 | 20.2K | 15.1% | -0.11 | 0.0080 | -0.147 |
| 28.37 | 31.24 | 2 | 1,351 | 14.7% | 0.90 | 0.0076 | -0.122 | 746 | 1.35 | 1.36 | 1,051 | 5,581 | 14.9% | -0.12 | 0.0084 | -0.151 |
| 27.45 | 30.30 | 11 | 2,088 | 14.5% | 0.89 | 0.0080 | -0.126 | 747 | 1.42 | 1.43 | 475 | 4,085 | 14.8% | -0.12 | 0.0088 | -0.155 |
| 26.59 | 29.36 | 69 | 1,814 | 14.5% | 0.89 | 0.0084 | -0.131 | 748 | 1.50 | 1.51 | 348 | 3,042 | 14.6% | -0.13 | 0.0092 | -0.159 |
| 25.72 | 28.44 | 5 | 2,050 | 14.4% | 0.88 | 0.0088 | -0.136 | 749 | 1.58 | 1.60 | 1,306 | 3,696 | 14.4% | -0.14 | 0.0097 | -0.164 |
| 24.31 | 27.38 | 1,836 | 34.4K | 13.2% | 0.87 | 0.0093 | -0.141 | 750 | 1.67 | 1.68 | 8,811 | 64.6K | 14.3% | -0.15 | 0.0102 | -0.168 |
| 23.45 | 26.46 | 414 | 13.2% | 0.87 | 0.0098 | -0.146 | 751 | 1.77 | 1.78 | 629 | 3,632 | 14.1% | -0.15 | 0.0106 | -0.172 | |
| 22.79 | 25.32 | 18 | 1,380 | 13.1% | 0.86 | 0.0103 | -0.151 | 752 | 1.87 | 1.89 | 785 | 4,069 | 14.0% | -0.16 | 0.0112 | -0.177 |
| 21.62 | 23.66 | 884 | 11.3% | 0.85 | 0.0108 | -0.156 | 753 | 1.98 | 2.00 | 1,067 | 2,957 | 13.8% | -0.17 | 0.0117 | -0.181 | |
| 22.31 | 22.75 | 24 | 1,949 | 13.6% | 0.84 | 0.0113 | -0.161 | 754 | 2.10 | 2.12 | 1,120 | 3,052 | 13.7% | -0.18 | 0.0122 | -0.186 |
| 21.44 | 21.85 | 486 | 17.3K | 13.5% | 0.83 | 0.0119 | -0.167 | 755 | 2.23 | 2.24 | 4,027 | 40.5K | 13.5% | -0.19 | 0.0128 | -0.190 |
| 20.56 | 20.98 | 26 | 1,448 | 13.4% | 0.82 | 0.0125 | -0.172 | 756 | 2.37 | 2.38 | 1,510 | 2,713 | 13.4% | -0.20 | 0.0134 | -0.195 |
| 19.69 | 20.08 | 21 | 1,822 | 13.2% | 0.81 | 0.0131 | -0.177 | 757 | 2.51 | 2.53 | 3,707 | 8,539 | 13.2% | -0.21 | 0.0140 | -0.199 |
| 18.82 | 19.23 | 17 | 945 | 13.0% | 0.80 | 0.0137 | -0.182 | 758 | 2.67 | 2.68 | 1,808 | 7,367 | 13.1% | -0.23 | 0.0146 | -0.203 |
| 17.98 | 18.36 | 74 | 826 | 12.9% | 0.79 | 0.0144 | -0.188 | 759 | 2.84 | 2.85 | 1,191 | 3,029 | 12.9% | -0.24 | 0.0152 | -0.207 |
| 17.15 | 17.51 | 1,805 | 23.5K | 12.8% | 0.78 | 0.0150 | -0.193 | 760 | 3.02 | 3.03 | 12.1K | 70.2K | 12.8% | -0.25 | 0.0158 | -0.211 |
| 16.31 | 17.58 | 101 | 1,076 | 13.6% | 0.77 | 0.0157 | -0.198 | 761 | 3.21 | 3.22 | 686 | 2,034 | 12.6% | -0.27 | 0.0165 | -0.215 |
| 15.56 | 15.82 | 158 | 2,722 | 12.5% | 0.75 | 0.0164 | -0.203 | 762 | 3.41 | 3.43 | 1,330 | 2,640 | 12.5% | -0.28 | 0.0171 | -0.219 |
| 14.69 | 15.03 | 116 | 2,142 | 12.3% | 0.74 | 0.0171 | -0.207 | 763 | 3.63 | 3.65 | 1,816 | 3,795 | 12.3% | -0.30 | 0.0178 | -0.222 |
| 13.91 | 14.22 | 227 | 4,262 | 12.2% | 0.72 | 0.0178 | -0.212 | 764 | 3.87 | 3.89 | 1,396 | 4,178 | 12.2% | -0.31 | 0.0184 | -0.225 |
| 13.15 | 13.40 | 3,802 | 17.6K | 12.0% | 0.70 | 0.0185 | -0.216 | 765 | 4.12 | 4.14 | 8,115 | 26.7K | 12.1% | -0.33 | 0.0190 | -0.228 |
| 12.38 | 12.68 | 356 | 3,132 | 11.9% | 0.69 | 0.0191 | -0.220 | 766 | 4.39 | 4.41 | 1,295 | 2,926 | 11.9% | -0.35 | 0.0196 | -0.230 |
| 11.64 | 11.91 | 279 | 2,016 | 11.8% | 0.67 | 0.0198 | -0.223 | 767 | 4.68 | 4.70 | 1,663 | 2,690 | 11.8% | -0.37 | 0.0202 | -0.232 |
| 10.94 | 11.19 | 731 | 3,117 | 11.7% | 0.65 | 0.0204 | -0.226 | 768 | 4.99 | 5.01 | 2,378 | 2,901 | 11.7% | -0.39 | 0.0208 | -0.233 |
| 10.25 | 10.42 | 1,839 | 5,436 | 11.5% | 0.63 | 0.0211 | -0.229 | 769 | 5.32 | 5.33 | 2,411 | 3,435 | 11.6% | -0.41 | 0.0213 | -0.234 |
| 9.66 | 9.74 | 5,799 | 18.2K | 11.4% | 0.61 | 0.0216 | -0.230 | 770 | 5.67 | 5.69 | 9,533 | 16.5K | 11.4% | -0.43 | 0.0218 | -0.234 |
| 8.88 | 9.08 | 1,488 | 2,669 | 11.2% | 0.59 | 0.0222 | -0.232 | 771 | 6.04 | 6.06 | 1,548 | 2,704 | 11.3% | -0.45 | 0.0222 | -0.233 |
| 8.38 | 8.42 | 1,399 | 2,873 | 11.2% | 0.57 | 0.0227 | -0.233 | 772 | 6.44 | 6.46 | 2,003 | 3,176 | 11.2% | -0.47 | 0.0225 | -0.232 |
| 7.77 | 7.80 | 1,575 | 3,111 | 11.1% | 0.55 | 0.0230 | -0.232 | 773 | 6.86 | 6.88 | 1,567 | 4,320 | 11.1% | -0.49 | 0.0228 | -0.230 |
| 7.18 | 7.21 | 970 | 2,477 | 11.0% | 0.52 | 0.0234 | -0.232 | 774 | 7.31 | 7.32 | 1,722 | 4,490 | 11.0% | -0.52 | 0.0230 | -0.228 |
| 6.61 | 6.65 | 3,271 | 18.9K | 10.9% | 0.50 | 0.0237 | -0.231 | 775 | 7.78 | 7.80 | 682 | 7,764 | 10.9% | -0.54 | 0.0232 | -0.224 |
| 6.08 | 6.11 | 713 | 2,341 | 10.8% | 0.48 | 0.0238 | -0.228 | 776 | 8.25 | 8.37 | 117 | 2,000 | 10.8% | -0.56 | 0.0232 | -0.220 |
| 5.57 | 5.60 | 1,136 | 3,239 | 10.7% | 0.45 | 0.0239 | -0.225 | 777 | 8.77 | 8.90 | 32 | 1,620 | 10.8% | -0.59 | 0.0231 | -0.216 |
| 5.08 | 5.11 | 2,215 | 3,940 | 10.6% | 0.43 | 0.0239 | -0.222 | 778 | 9.34 | 9.51 | 174 | 1,424 | 10.7% | -0.61 | 0.0230 | -0.210 |
| 4.63 | 4.66 | 39.1K | 3,298 | 10.5% | 0.40 | 0.0237 | -0.217 | 779 | 9.92 | 10.10 | 2 | 1,120 | 10.6% | -0.63 | 0.0227 | -0.204 |
| 4.20 | 4.23 | 9,711 | 24.6K | 10.5% | 0.38 | 0.0235 | -0.211 | 780 | 10.51 | 10.71 | 884 | 4,447 | 10.6% | -0.66 | 0.0223 | -0.197 |
| 3.80 | 3.83 | 1,722 | 2,219 | 10.4% | 0.36 | 0.0232 | -0.206 | 781 | 11.12 | 11.37 | 1,218 | 10.5% | -0.68 | 0.0219 | -0.190 | |
| 3.42 | 3.45 | 670 | 7,108 | 10.3% | 0.33 | 0.0227 | -0.199 | 782 | 11.80 | 12.03 | 4,257 | 10.4% | -0.70 | 0.0213 | -0.182 | |
| 3.08 | 3.10 | 473 | 3,077 | 10.2% | 0.31 | 0.0222 | -0.191 | 783 | 12.45 | 12.73 | 4 | 814 | 10.4% | -0.72 | 0.0207 | -0.174 |
| 2.76 | 2.78 | 1,176 | 3,381 | 10.2% | 0.29 | 0.0215 | -0.184 | 784 | 13.14 | 13.44 | 5 | 130 | 10.3% | -0.74 | 0.0200 | -0.165 |
| 2.46 | 2.49 | 2,829 | 22.4K | 10.1% | 0.26 | 0.0208 | -0.175 | 785 | 13.85 | 14.19 | 577 | 3,689 | 10.3% | -0.76 | 0.0192 | -0.156 |
| 2.19 | 2.22 | 1,660 | 2,164 | 10.1% | 0.24 | 0.0200 | -0.167 | 786 | 14.61 | 14.97 | 6 | 310 | 10.2% | -0.78 | 0.0184 | -0.147 |
| 1.94 | 1.97 | 1,799 | 2,111 | 10.1% | 0.22 | 0.0191 | -0.158 | 787 | 15.39 | 15.74 | 3 | 393 | 10.2% | -0.80 | 0.0175 | -0.137 |
| 1.72 | 1.74 | 1,342 | 1,853 | 10.0% | 0.20 | 0.0182 | -0.149 | 788 | 15.27 | 16.51 | 84 | 548 | 8.9% | -0.82 | 0.0166 | -0.128 |
| 1.52 | 1.54 | 2,461 | 4,542 | 10.0% | 0.18 | 0.0173 | -0.140 | 789 | 16.99 | 18.58 | 504 | 11.6% | -0.84 | 0.0156 | -0.118 | |
| 1.33 | 1.35 | 5,233 | 60.7K | 9.9% | 0.17 | 0.0163 | -0.131 | 790 | 16.87 | 19.21 | 101 | 1,906 | 10.1% | -0.85 | 0.0146 | -0.109 |
| 1.17 | 1.19 | 971 | 2,846 | 9.9% | 0.15 | 0.0153 | -0.122 | 791 | 18.66 | 20.39 | 8 | 611 | 11.8% | -0.87 | 0.0137 | -0.100 |
| 1.02 | 1.04 | 1,103 | 1,873 | 9.9% | 0.14 | 0.0143 | -0.113 | 792 | 19.53 | 21.00 | 6 | 597 | 11.6% | -0.88 | 0.0127 | -0.091 |
| 0.9000 | 0.9100 | 3,835 | 3,486 | 9.9% | 0.12 | 0.0133 | -0.105 | 793 | 19.42 | 22.28 | 36 | 10.8% | -0.89 | 0.0118 | -0.083 | |
| 0.7800 | 0.8000 | 717 | 3,617 | 9.8% | 0.11 | 0.0123 | -0.096 | 794 | 20.38 | 23.01 | 2 | 6 | 10.6% | -0.90 | 0.0109 | -0.074 |
| 0.6800 | 0.7000 | 3,003 | 14.9K | 9.9% | 0.10 | 0.0113 | -0.088 | 795 | 21.17 | 24.05 | 4 | 399 | 10.7% | -0.91 | 0.0100 | -0.067 |
| 0.5900 | 0.6100 | 535 | 3,966 | 9.8% | 0.09 | 0.0104 | -0.081 | 796 | 22.07 | 25.15 | 2 | 3 | 11.0% | -0.92 | 0.0092 | -0.059 |
| 0.5200 | 0.5300 | 167 | 1,919 | 9.9% | 0.08 | 0.0096 | -0.074 | 797 | 22.89 | 25.88 | 2 | 1 | 10.5% | -0.93 | 0.0084 | -0.052 |
| 0.4500 | 0.4600 | 373 | 3,887 | 9.9% | 0.07 | 0.0087 | -0.067 | 798 | 23.73 | 26.79 | 2 | 3 | 10.2% | -0.94 | 0.0076 | -0.046 |
| 0.3900 | 0.4000 | 1,776 | 3,161 | 9.9% | 0.06 | 0.0080 | -0.061 | 799 | 24.67 | 27.84 | 2 | 17 | 10.5% | -0.95 | 0.0069 | -0.040 |
| 0.3400 | 0.3500 | 1,726 | 26.1K | 9.9% | 0.05 | 0.0072 | -0.056 | 800 | 25.61 | 28.80 | 12 | 76 | 10.6% | -0.95 | 0.0062 | -0.035 |
| 0.3000 | 0.3100 | 102 | 4,412 | 10.0% | 0.05 | 0.0065 | -0.050 | 801 | 26.54 | 29.81 | 2 | 1 | 10.7% | -0.96 | 0.0057 | -0.030 |
| 0.2600 | 0.2700 | 1,048 | 2,069 | 10.0% | 0.04 | 0.0059 | -0.046 | 802 | 27.51 | 30.73 | 2 | 7,500 | 10.7% | -0.96 | 0.0051 | -0.025 |
| 0.2300 | 0.2400 | 308 | 5,055 | 10.1% | 0.04 | 0.0054 | -0.042 | 803 | 28.41 | 31.72 | 1 | 10.6% | -0.97 | 0.0046 | -0.021 | |
| 0.2000 | 0.2100 | 119 | 2,340 | 10.1% | 0.03 | 0.0048 | -0.038 | 804 | 29.42 | 32.75 | 11.1% | -0.97 | 0.0042 | -0.018 | ||
| 0.1700 | 0.1800 | 215 | 8,572 | 10.1% | 0.03 | 0.0044 | -0.035 | 805 | 31.35 | 33.75 | 11 | 13.9% | -0.97 | 0.0038 | -0.014 | |
| 0.1600 | 0.1700 | 3 | 1,934 | 10.3% | 0.03 | 0.0040 | -0.032 | 806 | 31.35 | 34.71 | 3 | 11.2% | -0.98 | 0.0034 | -0.011 | |
| 0.1400 | 0.1500 | 22 | 1,089 | 10.3% | 0.02 | 0.0036 | -0.029 | 807 | 32.28 | 35.64 | 2 | 10.9% | -0.98 | 0.0031 | -0.008 | |
| 0.1200 | 0.1300 | 25 | 1,028 | 10.4% | 0.02 | 0.0033 | -0.027 | 808 | 33.39 | 36.72 | 12.0% | -0.98 | 0.0028 | -0.006 | ||
| 0.1100 | 0.1200 | 24 | 1,623 | 10.5% | 0.02 | 0.0030 | -0.025 | 809 | 34.33 | 37.71 | 12.0% | -0.98 | 0.0026 | -0.004 | ||
| 0.1000 | 0.1100 | 720 | 8,657 | 10.6% | 0.02 | 0.0028 | -0.023 | 810 | 35.24 | 38.65 | 1 | 11.6% | -0.98 | 0.0024 | -0.002 | |
| 0.0900 | 0.1000 | 12 | 925 | 10.7% | 0.02 | 0.0025 | -0.022 | 811 | 36.25 | 39.68 | 12.1% | -0.99 | 0.0022 | 0.000 | ||
| 0.0800 | 0.0900 | 41 | 1,079 | 10.8% | 0.02 | 0.0023 | -0.020 | 812 | 37.19 | 40.63 | 11.7% | -0.99 | 0.0020 | 0.000 | ||
| 0.0700 | 0.0800 | 433 | 4,384 | 10.8% | 0.01 | 0.0021 | -0.019 | 813 | 38.24 | 41.67 | 12.5% | -0.99 | 0.0018 | 0.000 | ||
| 0.0700 | 0.0800 | 15 | 1,035 | 11.0% | 0.01 | 0.0020 | -0.018 | 814 | 39.20 | 42.64 | 1 | 12.4% | -0.99 | 0.0017 | 0.000 | |
| 0.0600 | 0.0700 | 90 | 13.7K | 11.1% | 0.01 | 0.0018 | -0.017 | 815 | 40.22 | 43.65 | 12.8% | -0.99 | 0.0016 | 0.000 | ||
| 0.0600 | 0.0700 | 3 | 1,558 | 11.3% | 0.01 | 0.0017 | -0.016 | 816 | 41.21 | 44.64 | 13.0% | -0.99 | 0.0015 | 0.000 | ||
| 0.0500 | 0.0600 | 5 | 774 | 11.3% | 0.01 | 0.0016 | -0.015 | 817 | 42.19 | 45.64 | 13.1% | -0.99 | 0.0014 | 0.000 | ||
| 0.0500 | 0.0600 | 4 | 3,270 | 11.5% | 0.01 | 0.0015 | -0.014 | 818 | 43.22 | 46.63 | 13.6% | -0.99 | 0.0013 | 0.000 | ||
| 0.0500 | 0.0600 | 1 | 851 | 11.8% | 0.01 | 0.0014 | -0.014 | 819 | 44.21 | 47.63 | 13.8% | -0.99 | 0.0012 | 0.000 | ||
| 0.0500 | 0.0600 | 141 | 32.7K | 12.0% | 0.01 | 0.0013 | -0.013 | 820 | 45.22 | 48.62 | 14.0% | -0.99 | 0.0011 | 0.000 | ||
| 0.0400 | 0.0500 | 4 | 802 | 11.9% | 0.01 | 0.0012 | -0.013 | 821 | 46.21 | 49.60 | 14.1% | -0.99 | 0.0010 | 0.000 | ||
| 0.0400 | 0.0500 | 1,633 | 12.1% | 0.01 | 0.0011 | -0.012 | 822 | 47.19 | 50.60 | 14.2% | -0.99 | 0.0010 | 0.000 | |||
| 0.0400 | 0.0500 | 6 | 1,375 | 12.3% | 0.01 | 0.0011 | -0.012 | 823 | 48.19 | 51.61 | 1 | 14.6% | -0.99 | 0.0009 | 0.000 | |
| 0.0300 | 0.0400 | 1,328 | 12.2% | 0.01 | 0.0010 | -0.011 | 824 | 49.18 | 52.61 | 14.8% | -0.99 | 0.0009 | 0.000 | |||
| 0.0300 | 0.0400 | 17 | 9,549 | 12.4% | 0.01 | 0.0010 | -0.011 | 825 | 50.20 | 53.60 | 1 | 15.1% | -0.99 | 0.0008 | 0.000 | |
| 0.0300 | 0.0400 | 37 | 7,961 | 13.5% | 0.01 | 0.0007 | -0.009 | 830 | 55.20 | 58.59 | 16.4% | -0.99 | 0.0006 | 0.000 | ||
| 0.0200 | 0.0300 | 4,873 | 14.0% | 0.00 | 0.0006 | -0.008 | 835 | 60.19 | 63.57 | 17.5% | -1.00 | 0.0005 | 0.000 | |||
| 0.0200 | 0.0300 | 3 | 5,537 | 15.0% | 0.00 | 0.0005 | -0.007 | 840 | 65.18 | 68.55 | 18.6% | -1.00 | 0.0004 | 0.000 | ||
| 0.0200 | 0.0300 | 11 | 11.0K | 15.9% | 0.00 | 0.0004 | -0.006 | 845 | 70.16 | 73.55 | 19.7% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 15 | 9,512 | 16.1% | 0.00 | 0.0003 | -0.006 | 850 | 75.13 | 78.54 | 20.6% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 3,417 | 17.0% | 0.00 | 0.0003 | -0.005 | 855 | 80.14 | 83.53 | 21.9% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 4,870 | 17.9% | 0.00 | 0.0002 | -0.005 | 860 | 85.12 | 88.52 | 22.9% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 1 | 3,502 | 18.8% | 0.00 | 0.0002 | -0.004 | 865 | 90.12 | 93.51 | 24.1% | -1.00 | 0.0002 | 0.000 | ||
| 0.0100 | 0.0200 | 1,284 | 19.7% | 0.00 | 0.0002 | -0.004 | 870 | 95.11 | 98.50 | 25.2% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.0200 | 4 | 4,659 | 20.6% | 0.00 | 0.0001 | -0.004 | 875 | 100.08 | 103.48 | 25.9% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 6,265 | 19.6% | 0.00 | 0.0001 | -0.004 | 880 | 105.08 | 108.47 | 27.1% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 6,152 | 20.4% | 0.00 | 0.0001 | -0.003 | 885 | 110.10 | 113.46 | 28.4% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 3,266 | 21.2% | 0.00 | 0.0001 | -0.003 | 890 | 115.05 | 118.45 | 29.0% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 8,578 | 22.0% | 0.00 | 0.0001 | -0.003 | 895 | 120.08 | 123.44 | 1 | 30.5% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 16.7K | 22.8% | 0.00 | 0.0001 | -0.003 | 900 | 125.05 | 128.43 | 6 | 31.2% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 4,049 | 23.5% | 0.00 | 0.0001 | -0.002 | 905 | 130.05 | 133.42 | 1 | 32.4% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 3,197 | 24.3% | 0.00 | 0.0001 | -0.002 | 910 | 135.04 | 138.41 | 1 | 33.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,515 | 25.1% | 0.00 | 0.0000 | -0.002 | 915 | 140.03 | 143.40 | 1 | 34.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,527 | 25.8% | 0.00 | 0.0000 | -0.002 | 920 | 145.00 | 148.39 | 35.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 14.0K | 26.6% | 0.00 | 0.0000 | -0.002 | 925 | 149.97 | 153.38 | 35.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 6,436 | 27.3% | 0.00 | 0.0000 | -0.002 | 930 | 154.96 | 158.37 | 36.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,713 | 28.1% | 0.00 | 0.0000 | -0.002 | 935 | 159.95 | 163.36 | 37.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,661 | 28.8% | 0.00 | 0.0000 | -0.002 | 940 | 164.98 | 168.35 | 39.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,736 | 29.5% | 0.00 | 0.0000 | -0.001 | 945 | 169.94 | 173.34 | 39.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,023 | 30.2% | 0.00 | 0.0000 | -0.001 | 950 | 174.90 | 178.33 | 40.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,253 | 30.9% | 0.00 | 0.0000 | -0.001 | 955 | 179.94 | 183.32 | 41.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,177 | 31.6% | 0.00 | 0.0000 | -0.001 | 960 | 184.93 | 188.31 | 42.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,222 | 32.3% | 0.00 | 0.0000 | -0.001 | 965 | 189.92 | 193.30 | 43.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,688 | 33.0% | 0.00 | 0.0000 | -0.001 | 970 | 194.91 | 198.30 | 44.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,632 | 33.7% | 0.00 | 0.0000 | -0.001 | 975 | 199.90 | 203.29 | 1 | 45.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 4,173 | 34.4% | 0.00 | 0.0000 | -0.001 | 980 | 204.89 | 208.28 | 1 | 46.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 2,927 | 35.1% | 0.00 | 0.0000 | -0.001 | 985 | 209.89 | 213.27 | 47.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 17.2K | 35.8% | 0.00 | 0.0000 | -0.001 | 990 | 214.84 | 218.26 | 47.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,865 | 36.4% | 0.00 | 0.0000 | -0.001 | 995 | 219.85 | 223.25 | 48.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,564 | 37.1% | 0.00 | 0.0000 | -0.001 | 1,000 | 224.87 | 228.24 | 50.2% | -1.00 | 0.0000 | 0.000 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar