SPY chuỗi quyền chọn State Street SPDR S&P 500 ETF
Cboe delayed options data · tính đến 18:03 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±1.9% (758.32–787.55) · ATM IV 11.1% · P/C open interest 3.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 381.78 | 385.26 | 2 | 121.2% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0100 | 1,166 | 95.3% | -0.00 | 0.0000 | -0.005 | ||
| 376.82 | 380.30 | 50 | 122.5% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 0.0100 | 2,548 | 93.6% | -0.00 | 0.0000 | -0.005 | ||
| 371.80 | 375.31 | 10 | 766 | 119.0% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 24.2K | 92.0% | -0.00 | 0.0000 | -0.005 | |
| 366.88 | 370.32 | 29 | 120.3% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0100 | 2,943 | 90.3% | -0.00 | 0.0000 | -0.005 | ||
| 361.87 | 365.33 | 20 | 117.5% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0100 | 672 | 88.6% | -0.00 | 0.0000 | -0.005 | ||
| 356.87 | 360.34 | 110 | 115.1% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0100 | 105.7K | 87.0% | -0.00 | 0.0000 | -0.005 | ||
| 351.87 | 355.34 | 72 | 112.3% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0100 | 107.1K | 85.4% | -0.00 | 0.0000 | -0.005 | ||
| 346.84 | 350.35 | 16 | 108.5% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0100 | 100.8K | 83.8% | -0.00 | 0.0000 | -0.005 | ||
| 341.93 | 345.36 | 797 | 110.1% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0100 | 2,551 | 82.3% | -0.00 | 0.0000 | -0.005 | ||
| 336.89 | 340.37 | 28 | 106.3% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0100 | 5 | 1,873 | 80.7% | -0.00 | 0.0000 | -0.005 | |
| 331.90 | 335.38 | 26 | 104.5% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.0100 | 300 | 6,707 | 79.2% | -0.00 | 0.0000 | -0.005 | |
| 326.92 | 330.38 | 7 | 102.7% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.0100 | 52 | 827 | 77.7% | -0.00 | 0.0000 | -0.005 | |
| 321.91 | 325.39 | 823 | 100.0% | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0200 | 5 | 12.8K | 82.2% | -0.00 | 0.0000 | -0.005 | |
| 316.89 | 320.40 | 253 | 97.0% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0200 | 4,309 | 80.7% | -0.00 | 0.0000 | -0.006 | ||
| 311.91 | 315.41 | 136 | 95.7% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0200 | 1,745 | 79.1% | -0.00 | 0.0000 | -0.006 | ||
| 306.91 | 310.42 | 13 | 93.6% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0200 | 1,951 | 77.5% | -0.00 | 0.0000 | -0.006 | ||
| 301.97 | 305.43 | 176 | 93.8% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0200 | 1 | 9,574 | 76.0% | -0.00 | 0.0000 | -0.006 | |
| 296.94 | 300.43 | 16 | 90.2% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0200 | 5,647 | 74.5% | -0.00 | 0.0000 | -0.006 | ||
| 291.99 | 295.44 | 23 | 90.0% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0200 | 3 | 10.9K | 72.9% | -0.00 | 0.0000 | -0.006 | |
| 286.98 | 290.45 | 21 | 87.7% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0200 | 790 | 71.4% | -0.00 | 0.0000 | -0.006 | ||
| 282.00 | 285.46 | 52 | 86.3% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0200 | 3,550 | 70.0% | -0.00 | 0.0000 | -0.007 | ||
| 276.96 | 280.47 | 86 | 83.0% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0200 | 5,013 | 68.5% | -0.00 | 0.0000 | -0.007 | ||
| 271.96 | 275.48 | 215 | 81.0% | 1.00 | 0.0000 | 0.000 | 500 | 0.0200 | 0.0300 | 1 | 10.6K | 69.8% | -0.00 | 0.0000 | -0.007 | |
| 267.04 | 270.49 | 52 | 81.7% | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.0300 | 35 | 5,613 | 68.3% | -0.00 | 0.0000 | -0.007 | |
| 262.05 | 265.49 | 128 | 79.7% | 1.00 | 0.0000 | 0.000 | 510 | 0.0200 | 0.0300 | 2,449 | 66.8% | -0.00 | 0.0000 | -0.008 | ||
| 257.08 | 260.47 | 3,361 | 77.8% | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.0300 | 201.9K | 65.3% | -0.00 | 0.0000 | -0.008 | ||
| 252.06 | 255.51 | 91 | 76.2% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0300 | 126 | 211.2K | 63.9% | -0.00 | 0.0000 | -0.008 | |
| 247.09 | 250.52 | 61 | 75.2% | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.0300 | 209.9K | 62.4% | -0.00 | 0.0000 | -0.009 | ||
| 242.04 | 245.53 | 101 | 71.9% | 1.00 | 0.0000 | 0.000 | 530 | 0.0200 | 0.0300 | 3,985 | 61.0% | -0.00 | 0.0000 | -0.009 | ||
| 237.11 | 240.54 | 71 | 72.0% | 1.00 | 0.0000 | 0.000 | 535 | 0.0200 | 0.0300 | 34 | 1,893 | 59.6% | -0.00 | 0.0000 | -0.010 | |
| 232.19 | 235.55 | 2 | 90 | 72.1% | 1.00 | 0.0000 | 0.000 | 540 | 0.0300 | 0.0400 | 26 | 3,331 | 59.9% | -0.00 | 0.0000 | -0.010 |
| 227.11 | 230.43 | 66 | 64.4% | 1.00 | 0.0000 | 0.000 | 545 | 0.0300 | 0.0400 | 5,776 | 58.4% | -0.00 | 0.0000 | -0.011 | ||
| 222.17 | 225.57 | 1,136 | 68.0% | 1.00 | 0.0000 | 0.000 | 550 | 0.0300 | 0.0400 | 103 | 16.8K | 57.0% | -0.00 | 0.0000 | -0.011 | |
| 217.14 | 220.57 | 108 | 65.3% | 1.00 | 0.0000 | 0.000 | 555 | 0.0300 | 0.0400 | 81 | 1,140 | 55.6% | -0.00 | 0.0000 | -0.012 | |
| 212.17 | 215.58 | 105 | 64.3% | 1.00 | 0.0000 | 0.000 | 560 | 0.0300 | 0.0400 | 1,071 | 3,880 | 54.2% | -0.00 | 0.0001 | -0.012 | |
| 207.14 | 210.59 | 1 | 1,364 | 61.8% | 1.00 | 0.0001 | 0.000 | 565 | 0.0400 | 0.0500 | 34 | 10.9K | 54.0% | -0.00 | 0.0001 | -0.013 |
| 202.12 | 205.60 | 142 | 59.4% | 1.00 | 0.0001 | 0.000 | 570 | 0.0400 | 0.0500 | 8,460 | 52.6% | -0.00 | 0.0001 | -0.014 | ||
| 197.17 | 200.61 | 4 | 150 | 59.1% | 1.00 | 0.0001 | 0.000 | 575 | 0.0400 | 0.0500 | 6 | 13.3K | 51.2% | -0.00 | 0.0001 | -0.015 |
| 192.16 | 195.62 | 220 | 56.0% | 1.00 | 0.0001 | 0.000 | 580 | 0.0400 | 0.0500 | 2 | 9,985 | 49.9% | -0.00 | 0.0001 | -0.015 | |
| 187.23 | 190.63 | 809 | 56.9% | 1.00 | 0.0001 | 0.000 | 585 | 0.0500 | 0.0600 | 8,944 | 49.4% | -0.00 | 0.0001 | -0.016 | ||
| 182.19 | 185.64 | 113 | 54.5% | 1.00 | 0.0001 | 0.000 | 590 | 0.0500 | 0.0600 | 16 | 20.2K | 48.0% | -0.00 | 0.0001 | -0.017 | |
| 177.18 | 180.65 | 440 | 52.6% | 1.00 | 0.0001 | 0.000 | 595 | 0.0500 | 0.0600 | 239 | 8,880 | 46.6% | -0.00 | 0.0001 | -0.018 | |
| 172.26 | 175.66 | 3 | 5,206 | 52.4% | 1.00 | 0.0001 | 0.000 | 600 | 0.0600 | 0.0700 | 656 | 63.2K | 46.0% | -0.00 | 0.0001 | -0.019 |
| 171.19 | 174.47 | 1 | 45.4% | 1.00 | 0.0001 | 0.000 | 601 | 0.0600 | 0.0700 | 1,689 | 45.7% | -0.00 | 0.0001 | -0.019 | ||
| 170.23 | 173.67 | 1 | 51.4% | 1.00 | 0.0001 | 0.000 | 602 | 0.0600 | 0.0700 | 125 | 45.5% | -0.00 | 0.0001 | -0.019 | ||
| 169.27 | 172.67 | 51.7% | 1.00 | 0.0001 | 0.000 | 603 | 0.0600 | 0.0700 | 9 | 1,560 | 45.2% | -0.00 | 0.0001 | -0.019 | ||
| 168.21 | 171.67 | 33 | 50.3% | 1.00 | 0.0001 | 0.000 | 604 | 0.0600 | 0.0700 | 135 | 1,204 | 44.9% | -0.00 | 0.0001 | -0.020 | |
| 167.21 | 170.67 | 1 | 261 | 50.0% | 1.00 | 0.0001 | 0.000 | 605 | 0.0600 | 0.0700 | 1 | 52.2K | 44.6% | -0.00 | 0.0001 | -0.020 |
| 166.24 | 169.68 | 50.3% | 1.00 | 0.0001 | 0.000 | 606 | 0.0600 | 0.0700 | 518 | 44.4% | -0.00 | 0.0001 | -0.020 | |||
| 165.20 | 168.68 | 49.0% | 1.00 | 0.0001 | 0.000 | 607 | 0.0600 | 0.0700 | 666 | 44.1% | -0.00 | 0.0001 | -0.020 | |||
| 164.25 | 167.68 | 49.7% | 1.00 | 0.0001 | 0.000 | 608 | 0.0600 | 0.0700 | 32 | 1,499 | 43.8% | -0.00 | 0.0001 | -0.021 | ||
| 163.23 | 166.68 | 49.0% | 1.00 | 0.0001 | 0.000 | 609 | 0.0600 | 0.0700 | 6 | 132 | 43.5% | -0.00 | 0.0001 | -0.021 | ||
| 162.25 | 165.69 | 336 | 49.2% | 1.00 | 0.0001 | 0.000 | 610 | 0.0700 | 0.0800 | 4 | 51.6K | 43.9% | -0.00 | 0.0001 | -0.021 | |
| 161.27 | 164.69 | 10 | 49.1% | 1.00 | 0.0001 | 0.000 | 611 | 0.0700 | 0.0800 | 399 | 43.6% | -0.00 | 0.0002 | -0.021 | ||
| 160.25 | 163.69 | 4 | 48.5% | 1.00 | 0.0001 | 0.000 | 612 | 0.0700 | 0.0800 | 343 | 43.4% | -0.00 | 0.0002 | -0.021 | ||
| 159.26 | 162.69 | 3 | 48.3% | 1.00 | 0.0001 | 0.000 | 613 | 0.0700 | 0.0800 | 453 | 43.1% | -0.00 | 0.0002 | -0.022 | ||
| 158.31 | 161.69 | 17 | 48.7% | 1.00 | 0.0001 | 0.000 | 614 | 0.0700 | 0.0800 | 1,154 | 42.8% | -0.00 | 0.0002 | -0.022 | ||
| 157.23 | 160.70 | 212 | 47.2% | 1.00 | 0.0001 | 0.000 | 615 | 0.0700 | 0.0800 | 104.4K | 42.5% | -0.00 | 0.0002 | -0.022 | ||
| 156.23 | 159.48 | 12 | 41.3% | 1.00 | 0.0001 | 0.000 | 616 | 0.0700 | 0.0800 | 479 | 42.2% | -0.00 | 0.0002 | -0.022 | ||
| 155.28 | 158.51 | 70 | 43.5% | 1.00 | 0.0001 | 0.000 | 617 | 0.0700 | 0.0800 | 589 | 42.0% | -0.00 | 0.0002 | -0.022 | ||
| 154.26 | 157.70 | 58 | 46.7% | 1.00 | 0.0001 | 0.000 | 618 | 0.0700 | 0.0800 | 75 | 690 | 41.7% | -0.00 | 0.0002 | -0.023 | |
| 153.28 | 156.51 | 23 | 42.8% | 1.00 | 0.0002 | 0.000 | 619 | 0.0700 | 0.0800 | 12 | 315 | 41.4% | -0.00 | 0.0002 | -0.023 | |
| 152.35 | 155.71 | 7 | 786 | 47.4% | 1.00 | 0.0002 | 0.000 | 620 | 0.0800 | 0.0900 | 368 | 158.0K | 41.7% | -0.00 | 0.0002 | -0.023 |
| 151.31 | 154.71 | 59 | 46.5% | 1.00 | 0.0002 | 0.000 | 621 | 0.0800 | 0.0900 | 2 | 713 | 41.4% | -0.00 | 0.0002 | -0.023 | |
| 150.32 | 153.71 | 30 | 46.3% | 1.00 | 0.0002 | 0.000 | 622 | 0.0800 | 0.0900 | 937 | 41.1% | -0.00 | 0.0002 | -0.024 | ||
| 149.28 | 152.72 | 53 | 45.4% | 1.00 | 0.0002 | 0.000 | 623 | 0.0800 | 0.0900 | 332 | 40.9% | -0.00 | 0.0002 | -0.024 | ||
| 148.29 | 151.72 | 72 | 45.3% | 1.00 | 0.0002 | 0.000 | 624 | 0.0800 | 0.0900 | 1,139 | 40.6% | -0.00 | 0.0002 | -0.024 | ||
| 147.31 | 150.72 | 1 | 785 | 45.2% | 1.00 | 0.0002 | 0.000 | 625 | 0.0800 | 0.0900 | 37 | 132.6K | 40.3% | -0.00 | 0.0002 | -0.024 |
| 146.28 | 149.53 | 68 | 40.8% | 1.00 | 0.0002 | 0.000 | 626 | 0.0800 | 0.0900 | 22 | 494 | 40.0% | -0.00 | 0.0002 | -0.025 | |
| 145.25 | 148.73 | 107 | 43.8% | 1.00 | 0.0002 | 0.000 | 627 | 0.0800 | 0.0900 | 406 | 39.8% | -0.00 | 0.0002 | -0.025 | ||
| 144.21 | 147.73 | 54 | 42.8% | 1.00 | 0.0002 | 0.000 | 628 | 0.0800 | 0.0900 | 1 | 360 | 39.5% | -0.00 | 0.0002 | -0.025 | |
| 143.31 | 146.73 | 5 | 44.0% | 1.00 | 0.0002 | 0.000 | 629 | 0.0900 | 0.1000 | 9 | 271 | 39.7% | -0.00 | 0.0002 | -0.025 | |
| 142.22 | 145.73 | 21 | 1,042 | 42.3% | 1.00 | 0.0002 | 0.000 | 630 | 0.0900 | 0.1000 | 134 | 10.1K | 39.4% | -0.00 | 0.0002 | -0.026 |
| 141.28 | 144.73 | 28 | 42.9% | 1.00 | 0.0002 | 0.000 | 631 | 0.0900 | 0.1000 | 115 | 383 | 39.1% | -0.01 | 0.0002 | -0.026 | |
| 140.31 | 143.74 | 3 | 43.1% | 1.00 | 0.0002 | 0.000 | 632 | 0.0900 | 0.1000 | 493 | 38.9% | -0.01 | 0.0002 | -0.026 | ||
| 139.36 | 142.74 | 43.5% | 1.00 | 0.0002 | 0.000 | 633 | 0.0900 | 0.1000 | 834 | 38.6% | -0.01 | 0.0002 | -0.026 | |||
| 138.28 | 141.55 | 37.2% | 1.00 | 0.0002 | 0.000 | 634 | 0.0900 | 0.1000 | 790 | 38.3% | -0.01 | 0.0002 | -0.027 | |||
| 137.36 | 140.74 | 7 | 1,001 | 42.8% | 1.00 | 0.0002 | 0.000 | 635 | 0.0900 | 0.1000 | 5 | 8,364 | 38.0% | -0.01 | 0.0002 | -0.027 |
| 136.39 | 139.75 | 43.0% | 1.00 | 0.0002 | 0.000 | 636 | 0.0900 | 0.1000 | 3 | 360 | 37.8% | -0.01 | 0.0003 | -0.027 | ||
| 135.24 | 138.75 | 6 | 40.5% | 1.00 | 0.0002 | 0.000 | 637 | 0.1000 | 0.1100 | 287 | 449 | 37.9% | -0.01 | 0.0003 | -0.028 | |
| 134.32 | 137.75 | 41.3% | 0.99 | 0.0002 | 0.000 | 638 | 0.1000 | 0.1100 | 287 | 749 | 37.6% | -0.01 | 0.0003 | -0.028 | ||
| 133.33 | 136.75 | 41.1% | 0.99 | 0.0002 | 0.000 | 639 | 0.1000 | 0.1100 | 742 | 37.4% | -0.01 | 0.0003 | -0.028 | |||
| 133.00 | 135.76 | 146 | 2,095 | 46.9% | 0.99 | 0.0002 | 0.000 | 640 | 0.1000 | 0.1100 | 7 | 12.4K | 37.1% | -0.01 | 0.0003 | -0.028 |
| 131.31 | 134.76 | 1 | 40.3% | 0.99 | 0.0002 | 0.000 | 641 | 0.1000 | 0.1100 | 641 | 36.8% | -0.01 | 0.0003 | -0.029 | ||
| 130.33 | 133.76 | 40.2% | 0.99 | 0.0002 | 0.000 | 642 | 0.1000 | 0.1100 | 1,038 | 36.5% | -0.01 | 0.0003 | -0.029 | |||
| 129.37 | 132.77 | 2 | 40.6% | 0.99 | 0.0003 | 0.000 | 643 | 0.1000 | 0.1100 | 1 | 335 | 36.2% | -0.01 | 0.0003 | -0.029 | |
| 128.30 | 131.77 | 13 | 39.3% | 0.99 | 0.0003 | 0.000 | 644 | 0.1100 | 0.1200 | 1 | 209 | 36.4% | -0.01 | 0.0003 | -0.029 | |
| 127.26 | 130.77 | 9 | 1,007 | 38.4% | 0.99 | 0.0003 | 0.000 | 645 | 0.1100 | 0.1200 | 5 | 6,611 | 36.1% | -0.01 | 0.0003 | -0.030 |
| 126.29 | 129.77 | 18 | 38.5% | 0.99 | 0.0003 | 0.000 | 646 | 0.1100 | 0.1200 | 1 | 489 | 35.8% | -0.01 | 0.0003 | -0.030 | |
| 125.32 | 128.78 | 3 | 38.6% | 0.99 | 0.0003 | 0.000 | 647 | 0.1100 | 0.1200 | 1 | 250 | 35.5% | -0.01 | 0.0003 | -0.030 | |
| 124.34 | 127.78 | 2 | 38.6% | 0.99 | 0.0003 | 0.000 | 648 | 0.1100 | 0.1200 | 335 | 35.2% | -0.01 | 0.0003 | -0.031 | ||
| 123.27 | 126.78 | 4 | 37.3% | 0.99 | 0.0003 | 0.000 | 649 | 0.1100 | 0.1200 | 794 | 35.0% | -0.01 | 0.0003 | -0.031 | ||
| 122.42 | 125.78 | 13 | 3,211 | 38.9% | 0.99 | 0.0003 | 0.000 | 650 | 0.1200 | 0.1300 | 966 | 80.1K | 35.0% | -0.01 | 0.0004 | -0.031 |
| 121.42 | 124.79 | 27 | 38.6% | 0.99 | 0.0003 | 0.000 | 651 | 0.1200 | 0.1300 | 12 | 1,249 | 34.8% | -0.01 | 0.0004 | -0.032 | |
| 120.39 | 123.79 | 1 | 38.0% | 0.99 | 0.0003 | 0.000 | 652 | 0.1200 | 0.1300 | 365 | 34.5% | -0.01 | 0.0004 | -0.032 | ||
| 119.38 | 122.79 | 311 | 37.6% | 0.99 | 0.0003 | 0.000 | 653 | 0.1200 | 0.1300 | 571 | 34.2% | -0.01 | 0.0004 | -0.032 | ||
| 118.39 | 121.80 | 32 | 37.4% | 0.99 | 0.0003 | 0.000 | 654 | 0.1200 | 0.1300 | 536 | 33.9% | -0.01 | 0.0004 | -0.033 | ||
| 117.40 | 120.80 | 1,121 | 37.2% | 0.99 | 0.0003 | 0.000 | 655 | 0.1200 | 0.1300 | 6 | 30.8K | 33.6% | -0.01 | 0.0004 | -0.033 | |
| 116.39 | 119.80 | 11 | 36.8% | 0.99 | 0.0004 | 0.000 | 656 | 0.1300 | 0.1400 | 2 | 555 | 33.7% | -0.01 | 0.0004 | -0.033 | |
| 115.36 | 118.80 | 17 | 36.1% | 0.99 | 0.0004 | 0.000 | 657 | 0.1300 | 0.1400 | 825 | 33.4% | -0.01 | 0.0004 | -0.034 | ||
| 114.43 | 117.81 | 36.6% | 0.99 | 0.0004 | 0.000 | 658 | 0.1300 | 0.1400 | 627 | 33.1% | -0.01 | 0.0004 | -0.034 | |||
| 113.42 | 116.81 | 36.2% | 0.99 | 0.0004 | 0.000 | 659 | 0.1300 | 0.1400 | 643 | 32.8% | -0.01 | 0.0004 | -0.034 | |||
| 112.34 | 114.60 | 4,105 | 0.99 | 0.0004 | 0.000 | 660 | 0.1300 | 0.1400 | 36 | 89.6K | 32.6% | -0.01 | 0.0004 | -0.035 | ||
| 111.44 | 114.65 | 1 | 33.9% | 0.99 | 0.0004 | 0.000 | 661 | 0.1300 | 0.1400 | 2 | 624 | 32.3% | -0.01 | 0.0004 | -0.035 | |
| 110.42 | 113.82 | 3 | 35.3% | 0.99 | 0.0004 | 0.000 | 662 | 0.1400 | 0.1500 | 1,346 | 32.3% | -0.01 | 0.0005 | -0.035 | ||
| 109.41 | 112.82 | 2 | 34.8% | 0.99 | 0.0004 | 0.000 | 663 | 0.1400 | 0.1500 | 2 | 1,167 | 32.0% | -0.01 | 0.0005 | -0.036 | |
| 108.39 | 111.83 | 4 | 34.4% | 0.99 | 0.0004 | 0.000 | 664 | 0.1400 | 0.1500 | 11 | 584 | 31.7% | -0.01 | 0.0005 | -0.036 | |
| 107.40 | 110.83 | 1 | 4,512 | 34.2% | 0.99 | 0.0004 | 0.000 | 665 | 0.1400 | 0.1500 | 2 | 14.5K | 31.4% | -0.01 | 0.0005 | -0.036 |
| 106.40 | 109.65 | 2 | 31.7% | 0.99 | 0.0004 | 0.000 | 666 | 0.1400 | 0.1500 | 1 | 1,196 | 31.1% | -0.01 | 0.0005 | -0.037 | |
| 105.44 | 108.83 | 3 | 33.9% | 0.99 | 0.0004 | 0.000 | 667 | 0.1500 | 0.1600 | 4 | 1,308 | 31.1% | -0.01 | 0.0005 | -0.037 | |
| 104.43 | 107.84 | 4 | 33.6% | 0.99 | 0.0005 | 0.000 | 668 | 0.1500 | 0.1600 | 1,600 | 30.9% | -0.01 | 0.0005 | -0.038 | ||
| 103.44 | 106.84 | 26 | 33.4% | 0.99 | 0.0005 | 0.000 | 669 | 0.1500 | 0.1600 | 1 | 996 | 30.6% | -0.01 | 0.0006 | -0.038 | |
| 102.42 | 105.84 | 145 | 3,341 | 32.8% | 0.99 | 0.0005 | 0.000 | 670 | 0.1500 | 0.1600 | 32 | 61.7K | 30.3% | -0.01 | 0.0006 | -0.038 |
| 101.44 | 104.85 | 1 | 32.8% | 0.99 | 0.0005 | 0.000 | 671 | 0.1600 | 0.1700 | 2 | 3,947 | 30.2% | -0.01 | 0.0006 | -0.039 | |
| 100.48 | 103.85 | 6 | 32.8% | 0.99 | 0.0005 | 0.000 | 672 | 0.1600 | 0.1700 | 21 | 1,145 | 30.0% | -0.01 | 0.0006 | -0.039 | |
| 99.34 | 102.84 | 2 | 31.1% | 0.99 | 0.0005 | 0.000 | 673 | 0.1600 | 0.1700 | 34 | 971 | 29.7% | -0.01 | 0.0006 | -0.040 | |
| 98.47 | 101.86 | 3 | 32.2% | 0.99 | 0.0005 | 0.000 | 674 | 0.1600 | 0.1700 | 1 | 3,056 | 29.4% | -0.01 | 0.0006 | -0.040 | |
| 97.49 | 100.86 | 4 | 5,516 | 32.0% | 0.99 | 0.0006 | 0.000 | 675 | 0.1700 | 0.1800 | 157 | 22.7K | 29.3% | -0.01 | 0.0006 | -0.041 |
| 96.47 | 99.87 | 3 | 31.6% | 0.99 | 0.0006 | 0.000 | 676 | 0.1700 | 0.1800 | 24 | 1,109 | 29.1% | -0.01 | 0.0006 | -0.041 | |
| 95.47 | 98.87 | 30 | 31.3% | 0.99 | 0.0006 | 0.000 | 677 | 0.1700 | 0.1800 | 33 | 1,325 | 28.8% | -0.01 | 0.0007 | -0.042 | |
| 94.48 | 97.87 | 2 | 31.0% | 0.99 | 0.0006 | 0.000 | 678 | 0.1700 | 0.1800 | 2 | 1,083 | 28.5% | -0.01 | 0.0007 | -0.042 | |
| 93.51 | 96.88 | 2 | 31.0% | 0.99 | 0.0006 | 0.000 | 679 | 0.1800 | 0.1900 | 3 | 1,272 | 28.5% | -0.01 | 0.0007 | -0.043 | |
| 92.46 | 95.88 | 1 | 4,926 | 30.3% | 0.99 | 0.0006 | 0.000 | 680 | 0.1800 | 0.1900 | 1,143 | 30.0K | 28.2% | -0.01 | 0.0007 | -0.043 |
| 91.46 | 94.88 | 3 | 30.0% | 0.99 | 0.0006 | 0.000 | 681 | 0.1800 | 0.1900 | 4 | 858 | 27.9% | -0.01 | 0.0007 | -0.043 | |
| 90.48 | 93.89 | 9 | 29.9% | 0.99 | 0.0007 | 0.000 | 682 | 0.1900 | 0.2000 | 2 | 967 | 27.8% | -0.01 | 0.0008 | -0.044 | |
| 89.57 | 92.89 | 20 | 30.3% | 0.99 | 0.0007 | 0.000 | 683 | 0.1900 | 0.2000 | 24 | 678 | 27.5% | -0.01 | 0.0008 | -0.044 | |
| 88.55 | 91.90 | 1 | 25 | 29.9% | 0.99 | 0.0007 | 0.000 | 684 | 0.1900 | 0.2000 | 26 | 694 | 27.3% | -0.01 | 0.0008 | -0.045 |
| 87.55 | 90.90 | 42 | 4,872 | 29.6% | 0.99 | 0.0007 | 0.000 | 685 | 0.2000 | 0.2100 | 865 | 14.6K | 27.2% | -0.01 | 0.0008 | -0.046 |
| 86.55 | 89.90 | 4 | 29.2% | 0.99 | 0.0007 | 0.000 | 686 | 0.2000 | 0.2100 | 12 | 1,004 | 26.8% | -0.01 | 0.0008 | -0.046 | |
| 85.52 | 88.73 | 14 | 27.3% | 0.99 | 0.0008 | 0.000 | 687 | 0.2100 | 0.2200 | 21 | 610 | 26.7% | -0.01 | 0.0009 | -0.047 | |
| 84.56 | 87.91 | 12 | 28.7% | 0.99 | 0.0008 | 0.000 | 688 | 0.2100 | 0.2200 | 8 | 2,027 | 26.4% | -0.01 | 0.0009 | -0.047 | |
| 83.56 | 86.92 | 19 | 28.5% | 0.99 | 0.0008 | 0.000 | 689 | 0.2100 | 0.2200 | 27 | 832 | 26.2% | -0.02 | 0.0009 | -0.048 | |
| 82.57 | 85.92 | 4 | 6,249 | 28.2% | 0.99 | 0.0008 | 0.000 | 690 | 0.2200 | 0.2300 | 88 | 22.0K | 26.1% | -0.02 | 0.0010 | -0.049 |
| 81.55 | 84.93 | 19 | 27.8% | 0.99 | 0.0008 | -0.001 | 691 | 0.2200 | 0.2300 | 3 | 449 | 25.8% | -0.02 | 0.0010 | -0.049 | |
| 80.53 | 83.93 | 14 | 27.4% | 0.99 | 0.0009 | -0.002 | 692 | 0.2300 | 0.2400 | 9 | 2,330 | 25.6% | -0.02 | 0.0010 | -0.050 | |
| 79.56 | 82.94 | 11 | 27.3% | 0.99 | 0.0009 | -0.003 | 693 | 0.2300 | 0.2400 | 26 | 1,134 | 25.3% | -0.02 | 0.0010 | -0.051 | |
| 78.56 | 81.79 | 31 | 25.9% | 0.99 | 0.0009 | -0.004 | 694 | 0.2300 | 0.2400 | 31 | 1,079 | 25.0% | -0.02 | 0.0011 | -0.051 | |
| 77.61 | 80.95 | 1 | 8,594 | 27.0% | 0.99 | 0.0010 | -0.005 | 695 | 0.2400 | 0.2500 | 67 | 8,919 | 24.9% | -0.02 | 0.0011 | -0.052 |
| 76.67 | 79.95 | 2 | 13 | 27.0% | 0.98 | 0.0010 | -0.006 | 696 | 0.2400 | 0.2500 | 3 | 1,122 | 24.6% | -0.02 | 0.0011 | -0.053 |
| 75.65 | 78.96 | 2 | 5 | 26.6% | 0.98 | 0.0010 | -0.008 | 697 | 0.2500 | 0.2600 | 7 | 793 | 24.4% | -0.02 | 0.0012 | -0.053 |
| 74.61 | 77.96 | 2 | 23 | 26.1% | 0.98 | 0.0010 | -0.009 | 698 | 0.2600 | 0.2700 | 7 | 2,510 | 24.3% | -0.02 | 0.0012 | -0.054 |
| 73.46 | 76.97 | 2 | 30 | 24.9% | 0.98 | 0.0011 | -0.010 | 699 | 0.2600 | 0.2700 | 9 | 1,671 | 24.0% | -0.02 | 0.0013 | -0.055 |
| 72.46 | 75.98 | 84 | 8,722 | 24.6% | 0.98 | 0.0011 | -0.011 | 700 | 0.2700 | 0.2800 | 4,668 | 45.4K | 23.8% | -0.02 | 0.0013 | -0.056 |
| 71.66 | 74.98 | 47 | 25.5% | 0.98 | 0.0012 | -0.012 | 701 | 0.2700 | 0.2800 | 44 | 1,517 | 23.5% | -0.02 | 0.0013 | -0.057 | |
| 70.64 | 73.99 | 32 | 25.1% | 0.98 | 0.0012 | -0.014 | 702 | 0.2800 | 0.2900 | 5 | 803 | 23.4% | -0.02 | 0.0014 | -0.058 | |
| 69.66 | 72.99 | 15 | 24.9% | 0.98 | 0.0012 | -0.015 | 703 | 0.2900 | 0.3000 | 16 | 708 | 23.2% | -0.02 | 0.0014 | -0.059 | |
| 68.60 | 72.00 | 4 | 24.3% | 0.98 | 0.0013 | -0.016 | 704 | 0.2900 | 0.3000 | 15 | 1,272 | 22.9% | -0.02 | 0.0015 | -0.059 | |
| 67.67 | 71.01 | 8,523 | 24.4% | 0.98 | 0.0013 | -0.018 | 705 | 0.3000 | 0.3100 | 905 | 9,936 | 22.8% | -0.02 | 0.0015 | -0.061 | |
| 66.68 | 70.02 | 8 | 24.2% | 0.98 | 0.0014 | -0.019 | 706 | 0.3100 | 0.3200 | 3 | 850 | 22.5% | -0.02 | 0.0016 | -0.061 | |
| 65.71 | 69.02 | 37 | 24.0% | 0.98 | 0.0014 | -0.020 | 707 | 0.3200 | 0.3300 | 104 | 1,752 | 22.4% | -0.02 | 0.0016 | -0.062 | |
| 64.72 | 67.87 | 26 | 22.9% | 0.98 | 0.0015 | -0.022 | 708 | 0.3200 | 0.3300 | 16 | 1,270 | 22.1% | -0.03 | 0.0017 | -0.064 | |
| 63.71 | 66.91 | 7 | 22.8% | 0.98 | 0.0015 | -0.023 | 709 | 0.3300 | 0.3400 | 11 | 7,292 | 21.9% | -0.03 | 0.0018 | -0.065 | |
| 62.71 | 65.98 | 5 | 6,412 | 22.8% | 0.98 | 0.0016 | -0.025 | 710 | 0.3400 | 0.3500 | 1,037 | 59.1K | 21.7% | -0.03 | 0.0018 | -0.066 |
| 61.70 | 65.06 | 2 | 22 | 22.9% | 0.98 | 0.0016 | -0.027 | 711 | 0.3500 | 0.3600 | 6 | 2,656 | 21.4% | -0.03 | 0.0019 | -0.067 |
| 60.74 | 64.07 | 10 | 22.8% | 0.98 | 0.0017 | -0.028 | 712 | 0.3600 | 0.3700 | 57 | 2,307 | 21.2% | -0.03 | 0.0020 | -0.069 | |
| 59.76 | 63.02 | 12 | 22.3% | 0.97 | 0.0018 | -0.030 | 713 | 0.3700 | 0.3800 | 28 | 1,426 | 21.0% | -0.03 | 0.0020 | -0.070 | |
| 58.77 | 62.09 | 39 | 22.3% | 0.97 | 0.0018 | -0.032 | 714 | 0.3800 | 0.3900 | 105 | 1,792 | 20.8% | -0.03 | 0.0021 | -0.071 | |
| 57.58 | 61.10 | 36 | 12.8K | 21.2% | 0.97 | 0.0019 | -0.034 | 715 | 0.4000 | 0.4100 | 3,740 | 43.2K | 20.7% | -0.03 | 0.0022 | -0.073 |
| 56.75 | 60.01 | 1 | 123 | 21.2% | 0.97 | 0.0020 | -0.035 | 716 | 0.4100 | 0.4200 | 14 | 1,829 | 20.5% | -0.03 | 0.0023 | -0.074 |
| 55.84 | 59.12 | 3 | 108 | 21.7% | 0.97 | 0.0021 | -0.037 | 717 | 0.4200 | 0.4300 | 102 | 2,557 | 20.2% | -0.03 | 0.0024 | -0.076 |
| 54.81 | 58.13 | 49 | 21.3% | 0.97 | 0.0022 | -0.039 | 718 | 0.4300 | 0.4400 | 73 | 2,631 | 20.0% | -0.04 | 0.0025 | -0.077 | |
| 53.91 | 57.12 | 59 | 21.3% | 0.97 | 0.0022 | -0.041 | 719 | 0.4500 | 0.4600 | 53 | 4,447 | 19.9% | -0.04 | 0.0026 | -0.079 | |
| 52.90 | 56.14 | 15 | 17.1K | 21.0% | 0.97 | 0.0023 | -0.043 | 720 | 0.4600 | 0.4700 | 6,895 | 43.9K | 19.6% | -0.04 | 0.0027 | -0.081 |
| 51.86 | 55.16 | 87 | 20.6% | 0.97 | 0.0024 | -0.045 | 721 | 0.4800 | 0.4900 | 93 | 3,207 | 19.5% | -0.04 | 0.0028 | -0.083 | |
| 50.86 | 54.18 | 56 | 20.3% | 0.97 | 0.0026 | -0.047 | 722 | 0.5000 | 0.5100 | 18 | 3,172 | 19.3% | -0.04 | 0.0029 | -0.084 | |
| 49.98 | 53.09 | 17 | 20.1% | 0.96 | 0.0027 | -0.050 | 723 | 0.5100 | 0.5200 | 41 | 2,623 | 19.0% | -0.04 | 0.0031 | -0.086 | |
| 48.96 | 52.22 | 3 | 43 | 20.1% | 0.96 | 0.0028 | -0.052 | 724 | 0.5300 | 0.5400 | 21 | 4,980 | 18.9% | -0.04 | 0.0032 | -0.089 |
| 48.62 | 51.23 | 6 | 17.6K | 21.8% | 0.96 | 0.0029 | -0.055 | 725 | 0.5500 | 0.5600 | 3,422 | 26.5K | 18.7% | -0.05 | 0.0033 | -0.091 |
| 46.98 | 50.20 | 159 | 19.4% | 0.96 | 0.0030 | -0.057 | 726 | 0.5700 | 0.5800 | 55 | 10.7K | 18.5% | -0.05 | 0.0035 | -0.093 | |
| 46.02 | 49.27 | 22 | 71 | 19.4% | 0.96 | 0.0032 | -0.060 | 727 | 0.6000 | 0.6100 | 71 | 1,863 | 18.3% | -0.05 | 0.0036 | -0.095 |
| 45.04 | 48.29 | 53 | 19.2% | 0.96 | 0.0033 | -0.062 | 728 | 0.6200 | 0.6300 | 172 | 20.2K | 18.1% | -0.05 | 0.0038 | -0.097 | |
| 44.06 | 47.31 | 96 | 19.0% | 0.95 | 0.0035 | -0.065 | 729 | 0.6500 | 0.6600 | 211 | 9,541 | 17.9% | -0.06 | 0.0040 | -0.100 | |
| 43.03 | 46.34 | 41 | 30.0K | 18.6% | 0.95 | 0.0036 | -0.068 | 730 | 0.6800 | 0.6900 | 4,871 | 43.6K | 17.7% | -0.06 | 0.0041 | -0.102 |
| 42.13 | 45.31 | 1 | 306 | 18.4% | 0.95 | 0.0038 | -0.071 | 731 | 0.7000 | 0.7100 | 382 | 3,193 | 17.5% | -0.06 | 0.0043 | -0.105 |
| 41.15 | 44.29 | 175 | 18.1% | 0.95 | 0.0040 | -0.074 | 732 | 0.7400 | 0.7500 | 99 | 25.5K | 17.3% | -0.06 | 0.0045 | -0.108 | |
| 40.25 | 43.38 | 713 | 18.3% | 0.94 | 0.0042 | -0.077 | 733 | 0.7700 | 0.7800 | 88 | 25.0K | 17.2% | -0.07 | 0.0047 | -0.111 | |
| 39.26 | 42.34 | 354 | 17.8% | 0.94 | 0.0044 | -0.080 | 734 | 0.8000 | 0.8100 | 134 | 18.2K | 17.0% | -0.07 | 0.0050 | -0.114 | |
| 37.96 | 41.38 | 18 | 12.3K | 16.8% | 0.94 | 0.0046 | -0.084 | 735 | 0.8400 | 0.8500 | 3,842 | 33.1K | 16.8% | -0.07 | 0.0052 | -0.117 |
| 37.00 | 40.41 | 2 | 645 | 16.6% | 0.94 | 0.0048 | -0.087 | 736 | 0.8800 | 0.8900 | 20.8K | 28.6K | 16.7% | -0.08 | 0.0054 | -0.120 |
| 36.24 | 39.38 | 1 | 716 | 16.8% | 0.93 | 0.0051 | -0.090 | 737 | 0.9200 | 0.9300 | 32 | 3,989 | 16.5% | -0.08 | 0.0057 | -0.123 |
| 35.18 | 38.46 | 1 | 967 | 16.3% | 0.93 | 0.0053 | -0.094 | 738 | 0.9700 | 0.9800 | 128 | 4,546 | 16.3% | -0.08 | 0.0060 | -0.126 |
| 34.46 | 37.50 | 1,775 | 16.8% | 0.93 | 0.0056 | -0.098 | 739 | 1.01 | 1.02 | 164 | 21.1K | 16.1% | -0.09 | 0.0063 | -0.130 | |
| 33.35 | 35.90 | 11 | 13.0K | 16.3% | 0.92 | 0.0059 | -0.102 | 740 | 1.06 | 1.07 | 47.4K | 32.2K | 16.0% | -0.09 | 0.0066 | -0.133 |
| 32.56 | 35.64 | 1,650 | 16.5% | 0.92 | 0.0062 | -0.106 | 741 | 1.12 | 1.13 | 115 | 4,236 | 15.8% | -0.10 | 0.0069 | -0.137 | |
| 31.51 | 34.61 | 5 | 2,050 | 15.9% | 0.91 | 0.0065 | -0.110 | 742 | 1.18 | 1.19 | 4,351 | 3,835 | 15.6% | -0.10 | 0.0072 | -0.141 |
| 30.67 | 33.67 | 1 | 1,171 | 16.0% | 0.91 | 0.0068 | -0.114 | 743 | 1.24 | 1.25 | 23.2K | 8,170 | 15.4% | -0.11 | 0.0076 | -0.144 |
| 29.82 | 32.80 | 1 | 974 | 16.1% | 0.90 | 0.0072 | -0.119 | 744 | 1.30 | 1.31 | 1,405 | 3,183 | 15.3% | -0.11 | 0.0079 | -0.149 |
| 28.83 | 31.00 | 1 | 16.6K | 14.2% | 0.90 | 0.0075 | -0.123 | 745 | 1.37 | 1.38 | 1,501 | 20.2K | 15.1% | -0.12 | 0.0083 | -0.153 |
| 27.98 | 30.82 | 2 | 1,351 | 15.6% | 0.89 | 0.0079 | -0.128 | 746 | 1.45 | 1.46 | 1,039 | 5,581 | 14.9% | -0.12 | 0.0087 | -0.157 |
| 26.92 | 29.42 | 11 | 2,088 | 14.5% | 0.89 | 0.0083 | -0.133 | 747 | 1.53 | 1.54 | 423 | 4,085 | 14.8% | -0.13 | 0.0092 | -0.161 |
| 26.11 | 28.86 | 69 | 1,814 | 15.1% | 0.88 | 0.0088 | -0.137 | 748 | 1.61 | 1.62 | 330 | 3,042 | 14.6% | -0.14 | 0.0096 | -0.165 |
| 25.21 | 27.94 | 5 | 2,050 | 14.9% | 0.87 | 0.0092 | -0.142 | 749 | 1.70 | 1.71 | 1,255 | 3,696 | 14.5% | -0.15 | 0.0100 | -0.170 |
| 25.14 | 26.40 | 1,814 | 34.4K | 15.1% | 0.87 | 0.0097 | -0.147 | 750 | 1.80 | 1.81 | 7,462 | 64.6K | 14.3% | -0.15 | 0.0105 | -0.174 |
| 23.08 | 25.90 | 414 | 13.9% | 0.86 | 0.0102 | -0.152 | 751 | 1.90 | 1.91 | 543 | 3,632 | 14.1% | -0.16 | 0.0110 | -0.178 | |
| 21.96 | 23.90 | 14 | 1,380 | 11.7% | 0.85 | 0.0107 | -0.157 | 752 | 2.01 | 2.03 | 764 | 4,069 | 14.0% | -0.17 | 0.0116 | -0.183 |
| 21.04 | 23.00 | 884 | 11.6% | 0.84 | 0.0112 | -0.163 | 753 | 2.13 | 2.14 | 1,037 | 2,957 | 13.8% | -0.18 | 0.0121 | -0.187 | |
| 20.21 | 22.11 | 18 | 1,949 | 11.6% | 0.83 | 0.0118 | -0.168 | 754 | 2.26 | 2.27 | 1,106 | 3,052 | 13.7% | -0.19 | 0.0126 | -0.192 |
| 20.90 | 21.22 | 463 | 17.3K | 13.7% | 0.82 | 0.0123 | -0.173 | 755 | 2.39 | 2.40 | 2,858 | 40.5K | 13.5% | -0.20 | 0.0132 | -0.196 |
| 20.03 | 20.33 | 16 | 1,448 | 13.5% | 0.81 | 0.0129 | -0.178 | 756 | 2.54 | 2.55 | 1,476 | 2,713 | 13.4% | -0.21 | 0.0138 | -0.200 |
| 19.16 | 19.47 | 8 | 1,822 | 13.4% | 0.80 | 0.0135 | -0.183 | 757 | 2.69 | 2.71 | 3,304 | 8,539 | 13.2% | -0.22 | 0.0144 | -0.205 |
| 18.33 | 19.70 | 17 | 945 | 14.4% | 0.79 | 0.0142 | -0.189 | 758 | 2.86 | 2.87 | 1,734 | 7,367 | 13.1% | -0.24 | 0.0150 | -0.209 |
| 17.46 | 17.75 | 74 | 826 | 13.1% | 0.78 | 0.0148 | -0.194 | 759 | 3.03 | 3.05 | 1,179 | 3,029 | 12.9% | -0.25 | 0.0156 | -0.213 |
| 16.62 | 16.92 | 1,768 | 23.5K | 12.9% | 0.77 | 0.0155 | -0.199 | 760 | 3.22 | 3.24 | 10.3K | 70.2K | 12.8% | -0.26 | 0.0162 | -0.216 |
| 15.80 | 16.09 | 44 | 1,076 | 12.7% | 0.75 | 0.0161 | -0.203 | 761 | 3.43 | 3.44 | 602 | 2,034 | 12.6% | -0.28 | 0.0169 | -0.220 |
| 15.01 | 15.28 | 153 | 2,722 | 12.6% | 0.74 | 0.0168 | -0.208 | 762 | 3.65 | 3.66 | 1,275 | 2,640 | 12.5% | -0.29 | 0.0175 | -0.223 |
| 14.20 | 14.47 | 114 | 2,142 | 12.4% | 0.72 | 0.0175 | -0.213 | 763 | 3.88 | 3.90 | 1,767 | 3,795 | 12.3% | -0.31 | 0.0181 | -0.226 |
| 13.44 | 13.69 | 224 | 4,262 | 12.3% | 0.71 | 0.0182 | -0.217 | 764 | 4.13 | 4.14 | 1,028 | 4,178 | 12.2% | -0.33 | 0.0188 | -0.229 |
| 12.69 | 12.92 | 3,633 | 17.6K | 12.1% | 0.69 | 0.0188 | -0.220 | 765 | 4.40 | 4.41 | 5,690 | 26.7K | 12.0% | -0.34 | 0.0194 | -0.231 |
| 11.93 | 12.17 | 318 | 3,132 | 12.0% | 0.67 | 0.0195 | -0.224 | 766 | 4.68 | 4.70 | 1,171 | 2,926 | 11.9% | -0.36 | 0.0199 | -0.233 |
| 11.21 | 11.43 | 250 | 2,016 | 11.9% | 0.65 | 0.0202 | -0.227 | 767 | 4.98 | 5.00 | 1,550 | 2,690 | 11.8% | -0.38 | 0.0205 | -0.234 |
| 10.50 | 10.72 | 719 | 3,117 | 11.7% | 0.64 | 0.0208 | -0.229 | 768 | 5.31 | 5.32 | 2,090 | 2,901 | 11.7% | -0.40 | 0.0210 | -0.235 |
| 9.82 | 9.98 | 1,832 | 5,436 | 11.6% | 0.62 | 0.0213 | -0.231 | 769 | 5.65 | 5.67 | 2,278 | 3,435 | 11.5% | -0.42 | 0.0215 | -0.235 |
| 9.16 | 9.24 | 5,570 | 18.2K | 11.4% | 0.59 | 0.0219 | -0.233 | 770 | 6.02 | 6.04 | 7,378 | 16.5K | 11.4% | -0.44 | 0.0219 | -0.235 |
| 8.53 | 8.57 | 1,463 | 2,669 | 11.3% | 0.57 | 0.0224 | -0.234 | 771 | 6.42 | 6.43 | 1,281 | 2,704 | 11.3% | -0.46 | 0.0223 | -0.234 |
| 7.91 | 7.95 | 1,338 | 2,873 | 11.2% | 0.55 | 0.0228 | -0.233 | 772 | 6.83 | 6.85 | 1,911 | 3,176 | 11.2% | -0.49 | 0.0226 | -0.232 |
| 7.32 | 7.35 | 1,494 | 3,111 | 11.1% | 0.53 | 0.0232 | -0.233 | 773 | 7.27 | 7.29 | 1,179 | 4,320 | 11.1% | -0.51 | 0.0228 | -0.229 |
| 6.75 | 6.78 | 667 | 2,477 | 11.0% | 0.51 | 0.0235 | -0.232 | 774 | 7.74 | 7.75 | 1,592 | 4,490 | 11.0% | -0.53 | 0.0230 | -0.226 |
| 6.20 | 6.23 | 2,919 | 18.9K | 10.9% | 0.48 | 0.0236 | -0.229 | 775 | 8.17 | 8.26 | 461 | 7,764 | 10.9% | -0.56 | 0.0230 | -0.222 |
| 5.68 | 5.72 | 581 | 2,341 | 10.8% | 0.46 | 0.0237 | -0.226 | 776 | 8.69 | 8.81 | 98 | 2,000 | 10.8% | -0.58 | 0.0230 | -0.218 |
| 5.19 | 5.23 | 881 | 3,239 | 10.7% | 0.43 | 0.0238 | -0.223 | 777 | 9.21 | 9.37 | 30 | 1,620 | 10.7% | -0.60 | 0.0229 | -0.212 |
| 4.73 | 4.76 | 1,472 | 3,940 | 10.6% | 0.41 | 0.0237 | -0.219 | 778 | 9.77 | 9.93 | 170 | 1,424 | 10.6% | -0.63 | 0.0227 | -0.206 |
| 4.30 | 4.33 | 38.9K | 3,298 | 10.5% | 0.39 | 0.0234 | -0.213 | 779 | 10.38 | 10.52 | 2 | 1,120 | 10.5% | -0.65 | 0.0223 | -0.200 |
| 3.89 | 3.92 | 9,179 | 24.6K | 10.5% | 0.36 | 0.0232 | -0.208 | 780 | 11.00 | 11.18 | 724 | 4,447 | 10.4% | -0.67 | 0.0219 | -0.192 |
| 3.51 | 3.54 | 1,640 | 2,219 | 10.4% | 0.34 | 0.0227 | -0.201 | 781 | 11.64 | 11.88 | 1,218 | 10.4% | -0.70 | 0.0214 | -0.185 | |
| 3.15 | 3.18 | 593 | 7,108 | 10.3% | 0.32 | 0.0222 | -0.194 | 782 | 12.31 | 12.51 | 4,257 | 10.3% | -0.72 | 0.0208 | -0.176 | |
| 2.83 | 2.85 | 294 | 3,077 | 10.3% | 0.29 | 0.0217 | -0.186 | 783 | 13.01 | 13.19 | 4 | 814 | 10.2% | -0.74 | 0.0201 | -0.168 |
| 2.53 | 2.55 | 934 | 3,381 | 10.2% | 0.27 | 0.0209 | -0.178 | 784 | 13.72 | 13.95 | 5 | 130 | 10.2% | -0.76 | 0.0194 | -0.159 |
| 2.25 | 2.27 | 2,512 | 22.4K | 10.1% | 0.25 | 0.0202 | -0.170 | 785 | 14.45 | 14.68 | 543 | 3,689 | 10.1% | -0.78 | 0.0185 | -0.149 |
| 2.00 | 2.02 | 1,589 | 2,164 | 10.1% | 0.23 | 0.0193 | -0.161 | 786 | 15.23 | 15.46 | 6 | 310 | 10.1% | -0.80 | 0.0177 | -0.140 |
| 1.77 | 1.79 | 1,771 | 2,111 | 10.0% | 0.21 | 0.0184 | -0.152 | 787 | 16.01 | 16.25 | 3 | 393 | 10.0% | -0.82 | 0.0168 | -0.130 |
| 1.56 | 1.58 | 1,306 | 1,853 | 10.0% | 0.19 | 0.0175 | -0.142 | 788 | 16.81 | 18.30 | 4 | 548 | 11.4% | -0.83 | 0.0158 | -0.121 |
| 1.37 | 1.39 | 2,433 | 4,542 | 10.0% | 0.17 | 0.0165 | -0.133 | 789 | 17.64 | 19.07 | 504 | 11.3% | -0.85 | 0.0149 | -0.111 | |
| 1.20 | 1.22 | 5,062 | 60.7K | 9.9% | 0.16 | 0.0155 | -0.124 | 790 | 18.48 | 19.84 | 101 | 1,906 | 11.3% | -0.86 | 0.0139 | -0.102 |
| 1.05 | 1.07 | 932 | 2,846 | 9.9% | 0.14 | 0.0145 | -0.115 | 791 | 19.34 | 21.21 | 8 | 611 | 12.0% | -0.88 | 0.0130 | -0.093 |
| 0.9200 | 0.9400 | 1,031 | 1,873 | 9.9% | 0.13 | 0.0135 | -0.106 | 792 | 20.21 | 22.09 | 6 | 597 | 12.1% | -0.89 | 0.0120 | -0.084 |
| 0.8000 | 0.8200 | 3,775 | 3,486 | 9.9% | 0.11 | 0.0125 | -0.098 | 793 | 20.02 | 22.60 | 36 | 10.1% | -0.90 | 0.0111 | -0.076 | |
| 0.7000 | 0.7100 | 715 | 3,617 | 9.9% | 0.10 | 0.0116 | -0.090 | 794 | 20.93 | 23.91 | 2 | 6 | 10.8% | -0.91 | 0.0102 | -0.068 |
| 0.6100 | 0.6200 | 2,900 | 14.9K | 9.8% | 0.09 | 0.0106 | -0.082 | 795 | 21.76 | 24.82 | 3 | 399 | 10.6% | -0.92 | 0.0093 | -0.061 |
| 0.5300 | 0.5400 | 366 | 3,966 | 9.8% | 0.08 | 0.0097 | -0.075 | 796 | 22.79 | 25.68 | 2 | 3 | 10.8% | -0.93 | 0.0085 | -0.054 |
| 0.4600 | 0.4700 | 138 | 1,919 | 9.9% | 0.07 | 0.0089 | -0.068 | 797 | 23.73 | 26.69 | 2 | 1 | 11.0% | -0.94 | 0.0078 | -0.047 |
| 0.4000 | 0.4100 | 369 | 3,887 | 9.9% | 0.06 | 0.0081 | -0.062 | 798 | 24.68 | 27.60 | 2 | 3 | 11.0% | -0.95 | 0.0070 | -0.041 |
| 0.3500 | 0.3600 | 1,775 | 3,161 | 9.9% | 0.06 | 0.0074 | -0.056 | 799 | 25.64 | 28.58 | 2 | 17 | 11.2% | -0.95 | 0.0064 | -0.035 |
| 0.3000 | 0.3100 | 1,517 | 26.1K | 9.9% | 0.05 | 0.0066 | -0.051 | 800 | 26.75 | 29.26 | 12 | 76 | 11.0% | -0.96 | 0.0058 | -0.030 |
| 0.2600 | 0.2700 | 45 | 4,412 | 10.0% | 0.04 | 0.0060 | -0.046 | 801 | 27.56 | 30.34 | 2 | 1 | 11.0% | -0.96 | 0.0052 | -0.026 |
| 0.2300 | 0.2400 | 1,018 | 2,069 | 10.0% | 0.04 | 0.0055 | -0.042 | 802 | 28.07 | 31.32 | 2 | 7,500 | 9.3% | -0.97 | 0.0047 | -0.022 |
| 0.2000 | 0.2100 | 308 | 5,055 | 10.0% | 0.03 | 0.0049 | -0.038 | 803 | 29.23 | 32.19 | 1 | 9.8% | -0.97 | 0.0043 | -0.018 | |
| 0.1800 | 0.1900 | 119 | 2,340 | 10.1% | 0.03 | 0.0045 | -0.035 | 804 | 30.21 | 33.29 | 10.5% | -0.97 | 0.0038 | -0.014 | ||
| 0.1600 | 0.1700 | 160 | 8,572 | 10.2% | 0.03 | 0.0041 | -0.032 | 805 | 31.18 | 34.29 | 11 | 10.6% | -0.98 | 0.0035 | -0.011 | |
| 0.1400 | 0.1500 | 3 | 1,934 | 10.2% | 0.03 | 0.0037 | -0.030 | 806 | 32.17 | 35.23 | 3 | 10.5% | -0.98 | 0.0032 | -0.009 | |
| 0.1300 | 0.1400 | 22 | 1,089 | 10.4% | 0.02 | 0.0033 | -0.027 | 807 | 33.43 | 36.25 | 2 | 12.1% | -0.98 | 0.0029 | -0.006 | |
| 0.1100 | 0.1200 | 25 | 1,028 | 10.4% | 0.02 | 0.0031 | -0.025 | 808 | 34.15 | 37.21 | 10.8% | -0.98 | 0.0026 | -0.004 | ||
| 0.1000 | 0.1100 | 24 | 1,623 | 10.5% | 0.02 | 0.0028 | -0.024 | 809 | 35.14 | 38.25 | 11.3% | -0.98 | 0.0024 | -0.002 | ||
| 0.0900 | 0.1000 | 505 | 8,657 | 10.6% | 0.02 | 0.0026 | -0.022 | 810 | 36.13 | 39.25 | 1 | 11.5% | -0.98 | 0.0022 | -0.000 | |
| 0.0800 | 0.0900 | 12 | 925 | 10.7% | 0.02 | 0.0024 | -0.020 | 811 | 37.12 | 40.21 | 11.5% | -0.99 | 0.0020 | 0.000 | ||
| 0.0800 | 0.0900 | 41 | 1,079 | 10.9% | 0.01 | 0.0022 | -0.019 | 812 | 38.10 | 41.24 | 11.8% | -0.99 | 0.0019 | 0.000 | ||
| 0.0700 | 0.0800 | 433 | 4,384 | 11.0% | 0.01 | 0.0020 | -0.018 | 813 | 39.09 | 42.25 | 12.1% | -0.99 | 0.0017 | 0.000 | ||
| 0.0600 | 0.0700 | 15 | 1,035 | 11.0% | 0.01 | 0.0019 | -0.017 | 814 | 40.13 | 43.26 | 1 | 12.7% | -0.99 | 0.0016 | 0.000 | |
| 0.0600 | 0.0700 | 66 | 13.7K | 11.2% | 0.01 | 0.0017 | -0.016 | 815 | 41.09 | 44.26 | 12.7% | -0.99 | 0.0015 | 0.000 | ||
| 0.0600 | 0.0700 | 3 | 1,558 | 11.5% | 0.01 | 0.0016 | -0.015 | 816 | 42.08 | 45.19 | 12.4% | -0.99 | 0.0014 | 0.000 | ||
| 0.0500 | 0.0600 | 774 | 11.5% | 0.01 | 0.0015 | -0.015 | 817 | 43.07 | 46.28 | 13.3% | -0.99 | 0.0013 | 0.000 | |||
| 0.0500 | 0.0600 | 4 | 3,270 | 11.7% | 0.01 | 0.0014 | -0.014 | 818 | 44.06 | 47.25 | 13.2% | -0.99 | 0.0012 | 0.000 | ||
| 0.0400 | 0.0500 | 1 | 851 | 11.6% | 0.01 | 0.0013 | -0.013 | 819 | 45.06 | 48.22 | 13.3% | -0.99 | 0.0012 | 0.000 | ||
| 0.0400 | 0.0500 | 35 | 32.7K | 11.8% | 0.01 | 0.0012 | -0.013 | 820 | 46.10 | 49.22 | 13.9% | -0.99 | 0.0011 | 0.000 | ||
| 0.0400 | 0.0500 | 4 | 802 | 12.0% | 0.01 | 0.0012 | -0.012 | 821 | 47.06 | 50.22 | 13.8% | -0.99 | 0.0010 | 0.000 | ||
| 0.0400 | 0.0500 | 1,633 | 12.3% | 0.01 | 0.0011 | -0.012 | 822 | 48.05 | 51.20 | 13.8% | -0.99 | 0.0010 | 0.000 | |||
| 0.0400 | 0.0500 | 6 | 1,375 | 12.5% | 0.01 | 0.0010 | -0.011 | 823 | 49.04 | 52.23 | 1 | 14.3% | -0.99 | 0.0009 | 0.000 | |
| 0.0300 | 0.0400 | 1,328 | 12.4% | 0.01 | 0.0010 | -0.011 | 824 | 50.04 | 53.23 | 14.5% | -0.99 | 0.0008 | 0.000 | |||
| 0.0300 | 0.0400 | 16 | 9,549 | 12.6% | 0.01 | 0.0009 | -0.011 | 825 | 51.08 | 54.24 | 15.2% | -0.99 | 0.0008 | 0.000 | ||
| 0.0300 | 0.0400 | 37 | 7,961 | 13.6% | 0.01 | 0.0007 | -0.009 | 830 | 56.02 | 59.12 | 14.8% | -1.00 | 0.0006 | 0.000 | ||
| 0.0200 | 0.0300 | 4,873 | 14.1% | 0.00 | 0.0006 | -0.008 | 835 | 61.05 | 64.20 | 17.3% | -1.00 | 0.0005 | 0.000 | |||
| 0.0200 | 0.0300 | 5,537 | 15.1% | 0.00 | 0.0004 | -0.007 | 840 | 66.00 | 69.19 | 18.0% | -1.00 | 0.0004 | 0.000 | |||
| 0.0100 | 0.0200 | 3 | 11.0K | 15.3% | 0.00 | 0.0004 | -0.006 | 845 | 70.98 | 74.18 | 19.0% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 15 | 9,512 | 16.2% | 0.00 | 0.0003 | -0.006 | 850 | 76.24 | 79.14 | 22.3% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0200 | 3,417 | 17.2% | 0.00 | 0.0002 | -0.005 | 855 | 80.96 | 84.16 | 21.2% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 4,870 | 18.1% | 0.00 | 0.0002 | -0.005 | 860 | 85.95 | 89.15 | 22.2% | -1.00 | 0.0002 | 0.000 | |||
| 0.0100 | 0.0200 | 1 | 3,502 | 18.9% | 0.00 | 0.0002 | -0.004 | 865 | 90.94 | 94.14 | 23.3% | -1.00 | 0.0002 | 0.000 | ||
| 0.0100 | 0.0200 | 1,284 | 19.8% | 0.00 | 0.0001 | -0.004 | 870 | 95.93 | 99.13 | 24.3% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 0.0200 | 4 | 4,659 | 20.7% | 0.00 | 0.0001 | -0.004 | 875 | 100.92 | 104.12 | 25.4% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 6,265 | 19.7% | 0.00 | 0.0001 | -0.003 | 880 | 105.91 | 109.11 | 26.4% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 6,152 | 20.5% | 0.00 | 0.0001 | -0.003 | 885 | 110.89 | 114.10 | 27.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 3,266 | 21.3% | 0.00 | 0.0001 | -0.003 | 890 | 115.89 | 119.10 | 28.5% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0100 | 8,578 | 22.1% | 0.00 | 0.0001 | -0.003 | 895 | 120.88 | 124.09 | 1 | 29.5% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 16.7K | 22.9% | 0.00 | 0.0001 | -0.002 | 900 | 125.87 | 129.08 | 6 | 30.5% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0100 | 4,049 | 23.6% | 0.00 | 0.0001 | -0.002 | 905 | 130.86 | 134.06 | 1 | 31.3% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 3,197 | 24.4% | 0.00 | 0.0000 | -0.002 | 910 | 135.85 | 139.06 | 1 | 32.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,515 | 25.2% | 0.00 | 0.0000 | -0.002 | 915 | 140.84 | 144.05 | 1 | 33.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 5,527 | 25.9% | 0.00 | 0.0000 | -0.002 | 920 | 145.83 | 149.03 | 34.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 14.0K | 26.7% | 0.00 | 0.0000 | -0.002 | 925 | 150.82 | 154.03 | 35.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 6,436 | 27.4% | 0.00 | 0.0000 | -0.001 | 930 | 155.86 | 159.02 | 37.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,713 | 28.1% | 0.00 | 0.0000 | -0.001 | 935 | 160.85 | 164.01 | 38.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,661 | 28.9% | 0.00 | 0.0000 | -0.001 | 940 | 165.84 | 169.00 | 38.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,736 | 29.6% | 0.00 | 0.0000 | -0.001 | 945 | 170.79 | 173.99 | 39.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,023 | 30.3% | 0.00 | 0.0000 | -0.001 | 950 | 175.78 | 178.98 | 40.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,253 | 31.0% | 0.00 | 0.0000 | -0.001 | 955 | 180.77 | 183.97 | 41.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 2,177 | 31.7% | 0.00 | 0.0000 | -0.001 | 960 | 185.75 | 188.96 | 41.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,222 | 32.4% | 0.00 | 0.0000 | -0.001 | 965 | 190.75 | 193.96 | 42.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,688 | 33.1% | 0.00 | 0.0000 | -0.001 | 970 | 195.74 | 198.95 | 43.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,632 | 33.8% | 0.00 | 0.0000 | -0.001 | 975 | 200.73 | 203.92 | 1 | 44.3% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 4,173 | 34.5% | 0.00 | 0.0000 | -0.001 | 980 | 205.72 | 208.93 | 1 | 45.6% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 2,927 | 35.2% | 0.00 | 0.0000 | -0.001 | 985 | 210.70 | 213.92 | 46.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 17.2K | 35.9% | 0.00 | 0.0000 | -0.001 | 990 | 215.75 | 218.91 | 48.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 3,865 | 36.5% | 0.00 | 0.0000 | -0.001 | 995 | 220.74 | 223.90 | 49.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 8,564 | 37.2% | 0.00 | 0.0000 | -0.001 | 1,000 | 225.68 | 228.89 | 49.0% | -1.00 | 0.0000 | 0.000 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput