SPY ボラティリティ定点観測 2019-05-08

FirstradeのOption Chainから5円幅で取得しています。
すべての価格データが欲しい方はお問い合わせください。

終値

286.81ドル

2019-05-08 call

strike	last	changes	volume
291.5	0.13	0.13	11479
291	0.16	-2.15	62983
290.5	0.25	0.25	28242
290	0.32	-2.75	103379
289.5	0.48	-3.36	14035
289	0.6	-3.52	48682
288.5	0.79	-3.97	18661
288	0.99	-4.36	19214
287.5	1.22	-3.23	11646
287	1.47	-4.6	12500
286.5	1.79	-4	5378
286	2.07	-4.8	3808
285.5	2.28	-3.6	717
285	2.74	-3.81	1355
284.5	2.85	-5.75	396
284	3.5	-5.6	988
283.5	4.08	-3.46	420
283	4.06	-5.78	831
282.5	4.62	-7.13	36
282	4.63	-6.56	375

2019-05-08 put

strike	last	changes	volume
291.5	5.6	5.6	854
291	4.5	3.83	9772
290.5	4.5	4.5	2732
290	3.45	3.01	23813
289.5	3.9	3.52	11059
289	2.96	2.62	68496
288.5	2.31	2.04	29596
288	2.09	1.86	36734
287.5	1.75	1.56	14277
287	1.68	1.5	63941
286.5	1.45	1.31	9608
286	1.25	1.13	20150
285.5	1.09	0.98	7737
285	0.92	0.83	37811
284.5	0.79	0.7	8064
284	0.62	0.55	20692
283.5	0.55	0.49	5320
283	0.46	0.41	18705
282.5	0.37	0.32	4052
282	0.32	0.27	18393

2019-05-10 call

strike	last	changes	volume
291.5	0.77	0.77	4754
291	0.88	-2.09	15109
290.5	1.08	1.08	7813
290	1.23	-2.45	26645
289.5	1.47	1.47	5550
289	1.65	-2.98	16197
288.5	1.92	1.92	3601
288	2.16	-3.38	14508
287.5	2.34	-3.58	4459
287	2.72	-3.82	5672
286.5	3	3	1838
286	3.37	-3.93	1602
285.5	3.32	3.32	315
285	3.83	-4.24	2112
284	4.44	-4.71	299
283	4.86	-3.97	522
282.5	5.84	-4.86	224
282	6.28	-6.04	147

2019-05-10 put

strike	last	changes	volume
291.5	5.32	5.32	692
291	5.27	4.04	9630
290.5	4.49	4.49	1740
290	4.31	3.4	53076
289.5	3.92	3.92	3045
289	3.8	3.06	19773
288.5	4.12	4.12	4961
288	3.3	2.69	21517
287.5	2.92	2.39	6691
287	2.68	2.2	27368
286.5	2.62	2.62	3081
286	2.43	2.04	19434
285.5	2.41	2.41	6220
285	2.08	1.74	44157
284	1.76	1.5	35128
283	1.44	1.22	32827
282.5	1.36	1.17	15972
282	1.2	1.02	21925

2019-05-13 call

strike	last	changes	volume
291	1.27	-2.08	10104
290	1.69	-2.4	8133
289	2.13	-2.76	7374
288	2.6	-3.11	5175
287	2.93	-3.05	2973
286	3.78	-3.02	923
285	4.58	-4.77	640
284	5.06	-4.63	515
283	5.44	-3.01	364
282	6.43	-5.51	556

2019-05-13 put

strike	last	changes	volume
291	5.56	4.16	1356
290	4.95	3.77	3850
289	4.16	3.17	3319
288	3.77	3	5978
287	3.17	2.49	8745
286	2.89	2.37	14878
285	2.45	1.98	18873
284	2.27	1.88	5439
283	2.29	1.97	3751
282	1.67	1.39	3577

2019-05-15 call

strike	last	changes	volume
291	1.69	-1.96	5582
290	2.1	-2.34	2752
289	2.35	-2.94	2125
288	3.06	-3.35	2122
287	3.61	-3.36	611
286	4.25	-3.8	464
285	4.99	-3.66	254
284	5.52	-2.86	52
283	6.85	-3.75	17
282	7	-6.19	132

2019-05-15 put

strike	last	changes	volume
291	6.36	4.69	335
290	5.48	4	2323
289	4.83	3.5	1596
288	4.71	3.71	2411
287	4.01	3.09	1254
286	3.38	2.57	1689
285	3.18	2.51	3048
284	2.95	2.4	581
283	2.86	2.34	1680
282	2.54	2.09	1172

2019-05-17 call

strike	last	changes	volume
291.5	1.79	-1.82	4705
291	2.03	-1.87	8158
290.5	2.25	-2.02	7268
290	2.5	-2.19	30542
289.5	2.73	-2.34	5425
289	3.03	-2.43	12555
288.5	3.28	-2.62	6961
288	3.66	-2.65	10085
287.5	3.83	-3.16	3083
287	4.24	-2.88	10186
286.5	4.48	-3.4	1646
286	4.82	-3.35	2110
285.5	4.8	-3.92	1505
285	5.59	-3.2	4592
284.5	5.83	-3.66	2158
284	6.23	-3.59	2016
283.5	6.52	-3.71	660
283	6.44	-3.98	1099
282.5	7.24	-3.77	509
282	7.63	-4.27	1025

2019-05-17 put

strike	last	changes	volume
291.5	7.03	4.92	1721
291	6.29	4.29	3961
290.5	5.8	3.93	2420
290	5.47	3.68	41184
289.5	5.91	4.23	3852
289	4.94	3.37	20509
288.5	4.74	3.35	5061
288	4.55	3.2	24865
287.5	4.33	3.11	7419
287	4.15	2.99	25733
286.5	3.95	2.96	4844
286	3.67	2.63	22223
285.5	3.64	2.69	2483
285	3.42	2.47	59035
284.5	3.18	2.39	7858
284	3.13	2.32	28275
283.5	2.88	2.15	3204
283	2.8	2.12	18957
282.5	2.62	1.97	10148
282	2.57	1.96	13233

2019-05-20 call

strike	last	changes	volume
291	2.18	-2.02	1343
290	2.49	-2.4	1358
289	3.22	-2.78	656
288	3.82	-1.74	996
287	4.36	-3.24	819
286	5.04	-1.85	327
285	5.46	-3.04	147
284	6.62	-1.2	42
283	6.87	-2.41	72
282	7.98	-3.88	4

2019-05-20 put

strike	last	changes	volume
291	6.83	4.73	368
290	6.31	4.43	1314
289	5.78	4.14	534
288	4.61	3.13	448
287	4.27	3.01	1109
286	3.97	2.48	465
285	3.78	2.87	968
284	3.29	2.43	321
283	3.27	2.49	272
282	2.56	1.88	362

2019-05-22 call

strike	last	changes	volume
291	2.59	-1.87	370
290	2.94	-2.29	380
289	3.39	-2.36	660
288	4.13	-2.65	696
287	4.74	-3.12	408
286	4.97	-3.63	154
285	5.67	-3.62	42
284	6.76	-4.16	3
283	7.5	-2.68	52
282	8.2	-2.16	46

2019-05-22 put

strike	last	changes	volume
291	6.41	4.04	186
290	6.57	4.46	303
289	5.68	3.78	697
288	5.66	4.05	578
287	4.58	2.7	346
286	4.48	3.11	552
285	4.14	2.98	212
284	4.05	2.68	404
283	3.3	2.36	243
282	2.9	1.76	518

2019-05-24 call

strike	last	changes	volume
291	2.91	-1.92	2614
290	3.42	-2.24	2131
289	3.61	-2.65	828
288	4.25	-3.07	991
287.5	4.86	-2.73	469
287	4.97	-3.03	905
286	5.82	-3.14	219
285	6.14	-3.32	205
284	6.85	-3.63	155
283	7.42	-4.16	251
282.5	8.26	-2.68	175
282	8.63	-3.94	148

2019-05-24 put

strike	last	changes	volume
291	6.58	3.96	4653
290	6.58	4.16	1440
289	5.75	3.66	730
288	5.92	4.04	6056
287.5	5.45	3.71	540
287	4.85	3.12	962
286	4.58	3.01	1995
285	4.15	2.81	2778
284	3.92	2.65	377
283	3.45	2.3	642
282.5	3.92	2.83	601
282	3.34	2.31	1117

2019-05-28 call

strike	last	changes	volume
291	3.08	-1.89	88
290	3.55	-2.3	518
289	3.92	-2.67	411
288	4.4	-1.33	280
287	5.22	-2.23	143
286	5.69	-3.9	56
285	6.43	-3.47	66
284	7.08	-3.73	6
283	11.3	0	0
282	11.38	0	0

2019-05-28 put

strike	last	changes	volume
291	6.97	4.24	148
290	6.99	4.59	670
289	5.93	3.63	904
288	5.81	3.82	1152
287	5.63	3.17	811
286	5.16	3	868
285	4.64	3.17	359
284	4.38	3.02	281
283	3.8	2.55	48
282	3.67	2.25	41

2019-05-29 call

strike	last	changes	volume
291	3.26	-1.98	13
290	3.7	-2.29	1639
289	4.36	-1.45	111
288	4.95	-2.56	150
287	5.33	-3.08	64
286	6.15	-3	3
285	6.6	-1.87	1
284	8.7	-2.24	1
283	8.45	-2.01	31
282	9.15	-1.86	14

2019-05-29 put

strike	last	changes	volume
291	7.15	4.34	98
290	6.71	4.18	167
289	5.71	3.46	195
288	6.11	3.98	200
287	5.08	3.28	61
286	5.29	2.85	127
285	4.95	3.32	334
284	4.11	2.09	161
283	3.29	1.97	100
282	3.65	2.37	108

2019-05-31 call

strike	last	changes	volume
291	3.2	-2.1	4553
290	3.94	-2.13	3579
289	4.45	-2.5	2679
288	5.2	-2.35	1180
287.5	5.35	-2.9	249
287	5.78	-2.58	454
286	6.3	-3.21	565
285	6.63	-3.39	145
284	7.75	-2.65	95
283	8.44	-3.41	162
282.5	8.82	-3.01	91
282	10.02	-1.67	89

2019-05-31 put

strike	last	changes	volume
291	7.53	4.47	722
290	6.61	3.8	10498
289	6.42	3.99	3680
288	6.01	3.7	1628
287.5	5.9	3.73	851
287	6	3.85	5780
286	5.59	3.77	530
285	4.64	2.84	3328
284	4.55	2.92	1389
283	4.59	3.1	6705
282.5	4.05	2.64	359
282	4.3	2.95	14831

2019-06-03 call

strike	last	changes	volume
291	3.61	-2.01	68
290	4.15	-1.66	1157
289	4.35	-2.8	1227
288	5.02	-2.79	165
287	5.86	-2.59	62
286	6.45	-4.21	7
285	9.39	0	0
284	8.58	8.58	1
283	8.94	-1.9	1
282	0	0	0

2019-06-03 put

strike	last	changes	volume
291	6.66	3.53	71
290	6.6	3.78	504
289	5.98	2.99	581
288	6.42	4.07	779
287	6.13	3.59	520
286	5.38	3.37	44
285	5	3.18	95
284	3.53	1.17	24
283	2.87	1.41	1
282	3.6	1.86	24

2019-06-05 call

strike	last	changes	volume
291	3.91	-1.82	335
290	4.16	-2.47	731
289	5.01	-2.01	240
288	5.59	-1.51	365
287	5.87	-3.06	2
286	6.52	-3.05	21
285	7.38	-2.24	1
284	9.4	-0.46	5
283	10.52	0	0
282	0	0	0

2019-06-05 put

strike	last	changes	volume
291	7.49	4.19	7
290	7.3	4.34	51
289	6.35	2.6	14
288	6.1	3.51	1074
287	5.97	3.74	72
286	5.58	3.41	11
285	5.4	3.43	73
284	4.63	2.81	12
283	4.6	2.49	18
282	4	2.41	157

2019-06-07 call

strike	last	changes	volume
291	3.95	-2.03	420
290	4.6	-2.2	267
289	5.02	-2.36	324
288	5.7	-0.9	162
287.5	6.1	-2.64	17
287	6.24	-2.68	406
286	7	-1.42	475
285	7.53	-3.21	128
284	8.36	-3.41	26
283	9.07	-2.15	16
282.5	11.29	0	0
282	10.85	-1.54	3

2019-06-07 put

strike	last	changes	volume
291	8.26	4.75	55
290	7.53	4.22	2841
289	6.2	3.2	98
288	6.8	4.1	937
287.5	6.12	3.58	597
287	5.93	3.45	1123
286	5.74	3.01	959
285	5.77	3.65	456
284	4.85	2.84	57
283	4.45	2.63	28
282.5	4.69	2.94	32
282	4.46	2.4	134

2019-06-10 call

strike	last	changes	volume
291	4.21	-2.01	6
290	4.51	-2.29	65
289	5.3	-2.38	37
288	5.71	5.71	6
287	6.35	6.35	344
286	0	0	0
285	8.73	-1.07	1
284	0	0	0
283	0	0	0
282	0	0	0

2019-06-10 put

strike	last	changes	volume
291	7.4	3.15	15
290	6.91	3.69	44
289	6.76	3.79	131
288	6.15	6.15	284
287	5.99	5.99	52
286	5.23	5.23	99
285	5.12	2.39	94
284	5	5	52
283	4.52	4.52	15
282	4.61	4.61	20

2019-06-12 call

strike	last	changes	volume
290	4.93	4.93	23
285	7.74	7.74	2

2019-06-12 put

strike	last	changes	volume
290	7.18	7.18	60
285	5.76	5.76	113

2019-06-14 call

strike	last	changes	volume
291	4.34	-2.11	48
290	5.08	-2.34	345
289	5.5	-1.82	706
288	5.98	-1.68	123
287.5	6.7	-1.59	46
287	6.61	-3.16	752
286	7.27	-2.48	7
285	7.88	-2.21	22
284	8.65	-1.43	12
283	9.74	-2.14	32
282.5	10.1	-3.32	4
282	10.45	-3.22	2

2019-06-14 put

strike	last	changes	volume
291	6.41	2.66	8
290	8.14	4.54	99
289	7.3	3.94	46
288	6.96	3.53	55
287.5	6.65	3	10
287	6.87	3.58	674
286	5.9	3.17	331
285	6.13	3.66	171
284	5.81	3.45	25
283	5.43	3.15	7
282.5	2.13	0	0
282	4.75	2.75	53

2019-06-21 call

strike	last	changes	volume
291	4.87	-2.02	5869
290	5.47	-2.03	44706
289	5.99	-2.15	9231
288	6.7	-2.42	4718
287	7.24	-2.7	3177
286	7.74	-2.89	1886
285	8.64	-2.72	3610
284	9.18	-3.07	1535
283	9.68	-3.76	327
282	10.22	-3.64	213

2019-06-21 put

strike	last	changes	volume
291	9.11	4.34	1954
290	8.45	3.99	51400
289	8.01	3.88	9619
288	7.55	3.71	25401
287	7.13	3.56	5724
286	6.82	3.55	3744
285	6.48	3.31	36941
284	6.11	3.15	1778
283	5.83	3.03	21512
282	5.5	2.84	5583

2019-06-28 call

strike	last	changes	volume
291	4.8	-2.23	180
290	5.46	-2.26	475
289	5.89	-2.81	822
288	6.49	-2.88	739
287	7.51	-1.82	1301
286	8.09	-2.81	211
285	8.37	-3.34	875
284	9.33	-3.32	36
283	10.45	-2.85	38
282	10.75	-3.62	58

2019-06-28 put

strike	last	changes	volume
291	9.32	4.29	55
290	8.83	4.07	1143
289	8.98	4.63	185
288	8.45	4.47	778
287	7.75	3	125
286	7.38	3.67	781
285	7.09	3.6	1261
284	6.53	3.34	216
283	6.42	2.76	1120
282	5.87	2.56	111

2019-07-19 call

strike	last	changes	volume
291	5.93	-2.03	1641
290	6.48	-2.22	2693
289	6.86	-2.83	377
288	7.65	-2.75	286
287	8.48	-2.02	549
286	9.11	-1.89	571
285	9.76	-2.69	609
284	10.33	-3.07	187
283	10.7	-3.26	400
282	11.35	-3.66	271

2019-07-19 put

strike	last	changes	volume
291	10.61	4.45	825
290	9.95	4.15	1482
289	9.58	4.21	669
288	9.2	3.99	454
287	8.49	3.7	990
286	8.43	3.98	1466
285	7.99	3.47	1632
284	7.82	3.74	642
283	7.34	3.34	2322
282	7.19	3.39	1393

2019-08-16 call

strike	last	changes	volume
291	7.42	-2.48	480
290	8.33	-2.17	18746
289	8.5	-2.64	788
288	9.1	-2.83	361
287	10.1	-1.77	341
286	10.57	-2.73	151
285	10.97	-3.12	130
284	11.68	-2.47	50
283	12.61	-3.18	68
282	12.98	-2.43	75

2019-08-16 put

strike	last	changes	volume
291	11.67	4.28	493
290	11.52	4.57	20688
289	10.46	3.87	106
288	10.32	4	216
287	9.97	3.9	2187
286	9.4	3.63	189
285	9.22	3.62	2202
284	8.85	3.54	534
283	8.44	3.27	539
282	8.13	3.27	1276

2019-09-20 call

strike	last	changes	volume
291	9	-1.68	92
290	9.91	-2.27	601
289	10.41	-1.79	272
288	11.08	-1.71	77
287	11.49	-1.4	29
286	12.29	-1.93	48
285	13.09	-2.72	4038
284	14.75	-0.46	3
283	14.12	-2.3	30
282	15.36	-0.86	10

2019-09-20 put

strike	last	changes	volume
291	13.08	4.21	1172
290	12.81	4.24	621
289	11.63	3.34	161
288	12.19	4.22	595
287	11.43	3.74	409
286	10.78	3.36	522
285	10.47	3.32	5624
284	10.16	3.33	313
283	10.33	3.69	107
282	9.45	3.03	46

2019-09-30 call

strike	last	changes	volume
291	9.84	-1.22	13
290	10.15	-2.39	71
289	10.9	-1.36	2
288	11.15	-2.61	44
287	12.06	-1.47	8
286	13.18	-1.21	1
285	13.3	-2.3	258
284	14.01	-2.74	5
283	16.6	0	0
282	16	-1.44	2

2019-09-30 put

strike	last	changes	volume
291	13.1	3.98	11
290	12.51	3.54	292
289	12.61	4.12	17
288	11.7	3.39	70
287	11.46	3.44	16
286	11.32	4.3	9
285	10.78	3.46	64
284	10.01	2.23	1
283	10.23	3.86	3
282	9.67	3.1	46

2019-12-20 call

strike	last	changes	volume
291	12.4	-1.76	294
290	13.3	-2.45	227
289	13.59	-2.86	36
288	15.2	-0.61	52
287	15.1	-1.82	1
286	15.57	-1.95	4
285	16.47	-2.7	14
284	16.97	-1.3	2
283	18.34	-1.71	1
282	19.54	-1.99	1

2019-12-20 put

strike	last	changes	volume
291	11.95	0	0
290	15.2	3.55	597
289	14.56	1.68	123
288	14.34	3.35	323
287	14.08	3.79	337
286	14.28	3.01	36
285	13.67	3.65	376
284	11.97	1.08	2
283	9.83	0	0
282	12.36	3.39	17

2019-12-31 call

strike	last	changes	volume
291	12.49	-1.51	12
290	13.01	-2.84	20
289	15.32	0	0
288	15.37	-0.54	3
287	16.23	0	0
286	18.49	0	0
285	18.46	0	0
284	18.66	0	0
283	19.5	0.62	2
282	18.32	-1.36	30

2019-12-31 put

strike	last	changes	volume
291	16.48	4.68	16
290	15.7	3.77	1799
289	12.71	0.21	2
288	14.8	2.3	12
287	14.1	2.34	201
286	13.65	2.38	1
285	13.99	3.66	24
284	9.47	0	0
283	13.45	4.18	2
282	8.9	0	0

2020-01-17 call

strike	last	changes	volume
291	14.03	-1.82	63
290	13.73	-2.83	1424
289	14.34	-3.17	12
288	15.16	-3.21	35
287	15.75	-2.65	2
286	16.37	-2.46	16
285	16.66	-3.3	113
284	18.2	-2.44	1
283	20.09	0	0
282	20.83	0	0

2020-01-17 put

strike	last	changes	volume
291	15.22	1.84	48
290	15.86	3.56	496
289	15.49	2.59	72
288	15.5	2.98	88
287	15	2.75	93
286	14.44	2.5	85
285	14.6	3.8	143
284	14.26	2.92	89
283	13.51	3.08	75
282	13.18	2.9	76

2020-03-20 call

strike	last	changes	volume
291	15.6	-2.26	2
290	15.69	-2.17	57
289	17.75	-1.77	30
288	19.5	0	0
287	21.66	0	0
286	18.17	-3.6	5
285	20.09	-2.76	2
284	21	0	0
283	23.04	0	0
282	20.64	-1.83	2

2020-03-20 put

strike	last	changes	volume
291	16.75	1.55	1
290	18	3.72	102
289	13.05	0	0
288	16.87	4.21	8
287	12.85	0	0
286	15.9	3.48	2
285	16.25	3.65	4
284	13	0	0
283	14.7	3.22	290
282	14.45	1.75	4

2020-03-31 call

strike	last	changes	volume
291	17.3	0	0
290	17.82	0	0
289	19.63	0	0
288	18.23	-0.11	1
287	18.04	0	0
286	18.33	0.07	10
285	20.29	-0.08	1
284	22.84	0	0
283	0	0	0
282	0	0	0

2020-03-31 put

strike	last	changes	volume
291	15.67	0	0
290	18.26	2.43	9
289	17.58	2.52	11
288	15.25	0	0
287	15.03	0	0
286	12.45	0	0
285	14.21	0	0
284	13.77	0	0
283	14.83	0	0
282	12.27	0	0

2020-06-19 call

strike	last	changes	volume
290	18.5	-2.32	31
285	21.51	-3.8	109

2020-06-19 put

strike	last	changes	volume
290	19.67	2.59	2
285	18.05	2.11	37

2020-09-18 call

strike	last	changes	volume
290	21.04	-2.21	60
285	24.06	-3.53	25

2020-09-18 put

strike	last	changes	volume
290	19.82	0	0
285	20.5	3.35	12

2020-12-18 call

strike	last	changes	volume
291	24.91	0	0
290	23.9	-1.77	16
289	26.1	0	0
288	26.08	0	0
287	29.22	0	0
286	25.97	0	0
285	27.4	-2.72	11
284	24.39	0	0
283	30.5	0	0
282	31.34	0	0

2020-12-18 put

strike	last	changes	volume
291	21.4	0	0
290	24.5	3.5	123
289	19.98	0	0
288	22.2	2.7	5
287	19.16	0	0
286	22.54	0	0
285	22.83	2.74	25
284	18.52	0	0
283	18.92	0	0
282	17.51	0	0

2021-01-15 call

strike	last	changes	volume
291	23.95	-1.64	12
290	25.25	-1.55	10
289	25.1	0	0
288	28.21	0	0
287	25.57	-3.29	2
286	27.88	0	0
285	27.75	-2.09	21
284	24.43	0	0
283	31.04	0	0
282	29	0	0

2021-01-15 put

strike	last	changes	volume
291	21.18	0	0
290	22.4	0	0
289	23.5	2.78	10
288	23.23	3.08	13
287	20.17	0	0
286	19.83	0	0
285	20.74	0	0
284	18.89	0	0
283	18.83	0	0
282	18.53	0	0

2021-03-19 call

strike	last	changes	volume
291	27.18	0	0
290	25.35	-2.47	1
289	28.51	0	0
288	28.48	0	0
287	27.91	0	0
286	26	0	0
285	32.26	0	0
284	29.37	0	0
283	32.58	0	0
282	0	0	0

2021-03-19 put

strike	last	changes	volume
291	0	0	0
290	26.53	3.94	2
289	25.41	2.14	1
288	22.88	0	0
287	22.37	0	0
286	20.87	0	0
285	23.7	3.05	3
284	20.97	0	0
283	22.25	0	0
282	21.59	0	0

2021-12-17 call

strike	last	changes	volume
291	32.42	0	0
290	30.7	-3.66	60
289	32	-1.33	30
288	32.2	-3.98	13
287	32.75	-3.75	53
286	36.73	0	0
285	35.84	-1.36	1
284	34.8	-2.83	2
283	32.92	0	0
282	38.65	0	0

2021-12-17 put

strike	last	changes	volume
291	27.72	0	0
290	31.05	2.28	37
289	30.53	2.53	6
288	30.23	2.58	1
287	27.29	0	0
286	25.88	0	0
285	28.95	2.64	2
284	25.73	0	0
283	27.28	0	0
282	26.39	0.69	2