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
280.01ドル
2019-05-13 call
| strike |
last |
changes |
volume |
| 285 |
0.01 |
-3.86 |
24969 |
| 284.5 |
0.01 |
-4.09 |
17653 |
| 284 |
0.01 |
-4.54 |
36002 |
| 283.5 |
0.01 |
-4.59 |
16968 |
| 283 |
0.01 |
-5.21 |
55391 |
| 282.5 |
0.02 |
-5.48 |
33731 |
| 282 |
0.01 |
-6.34 |
103413 |
| 281.5 |
0.01 |
-5.12 |
39435 |
| 281 |
0.02 |
-7.28 |
67262 |
| 280.5 |
0.11 |
-5.41 |
13644 |
| 280 |
0.63 |
-7.56 |
18864 |
| 279.5 |
1.12 |
-6.39 |
3506 |
| 279 |
2.08 |
-6.32 |
1988 |
| 278.5 |
2.6 |
-3.37 |
771 |
| 278 |
3 |
-3.63 |
1570 |
| 277.5 |
3.66 |
-3.11 |
489 |
| 277 |
3.41 |
-6.46 |
288 |
| 276.5 |
5.06 |
-2.07 |
6 |
| 276 |
4.91 |
-2.64 |
179 |
| 275.5 |
5.65 |
-4.33 |
81 |
2019-05-13 put
| strike |
last |
changes |
volume |
| 285 |
4.6 |
4.06 |
8796 |
| 284.5 |
3.4 |
2.91 |
2796 |
| 284 |
3.07 |
2.65 |
13493 |
| 283.5 |
2.58 |
2.21 |
3305 |
| 283 |
2.62 |
2.34 |
18595 |
| 282.5 |
2.06 |
1.8 |
10310 |
| 282 |
1.56 |
1.34 |
80989 |
| 281.5 |
0.9 |
0.71 |
20395 |
| 281 |
0.63 |
0.49 |
58385 |
| 280.5 |
0.13 |
0 |
31410 |
| 280 |
0.04 |
-0.07 |
219748 |
| 279.5 |
0.01 |
-0.08 |
22610 |
| 279 |
0.01 |
-0.06 |
36923 |
| 278.5 |
0.01 |
-0.05 |
16707 |
| 278 |
0.01 |
-0.05 |
66750 |
| 277.5 |
0.01 |
-0.04 |
12149 |
| 277 |
0.01 |
-0.03 |
30622 |
| 276.5 |
0.01 |
-0.03 |
6698 |
| 276 |
0.01 |
-0.02 |
5724 |
| 275.5 |
0.01 |
-0.02 |
1885 |
2019-05-15 call
| strike |
last |
changes |
volume |
| 285 |
0.42 |
-3.63 |
16362 |
| 284.5 |
0.54 |
-4.12 |
6299 |
| 284 |
0.65 |
-4.3 |
11478 |
| 283.5 |
0.78 |
-4.15 |
6570 |
| 283 |
0.96 |
-4.99 |
11446 |
| 282.5 |
1.15 |
-4.59 |
7158 |
| 282 |
1.38 |
-4.69 |
12685 |
| 281.5 |
1.66 |
-4.94 |
6748 |
| 281 |
1.89 |
-5.75 |
20442 |
| 280.5 |
2.31 |
-5.15 |
10938 |
| 280 |
2.4 |
-5.48 |
6464 |
| 279.5 |
2.75 |
-4.34 |
1253 |
| 279 |
3.06 |
-5.02 |
1611 |
| 278.5 |
3.55 |
-3.93 |
613 |
| 278 |
3.79 |
-6.94 |
817 |
| 277.5 |
4.58 |
-2.87 |
234 |
| 277 |
4.46 |
-5.97 |
209 |
| 276.5 |
5.43 |
-2.83 |
79 |
| 276 |
5.42 |
-2.97 |
79 |
| 275.5 |
6.65 |
-1.7 |
94 |
2019-05-15 put
| strike |
last |
changes |
volume |
| 285 |
4.71 |
3.55 |
13628 |
| 284.5 |
4.18 |
3.15 |
949 |
| 284 |
4 |
3.03 |
2438 |
| 283.5 |
3.45 |
2.61 |
3770 |
| 283 |
3.35 |
2.61 |
5837 |
| 282.5 |
3.18 |
2.53 |
3754 |
| 282 |
2.93 |
2.31 |
11404 |
| 281.5 |
2.64 |
1.96 |
5966 |
| 281 |
2.4 |
1.91 |
19738 |
| 280.5 |
2.19 |
1.78 |
7991 |
| 280 |
1.95 |
1.57 |
50785 |
| 279.5 |
1.73 |
1.37 |
4504 |
| 279 |
1.53 |
1.19 |
9535 |
| 278.5 |
1.42 |
1.15 |
2376 |
| 278 |
1.27 |
1.02 |
11812 |
| 277.5 |
1.05 |
0.82 |
3597 |
| 277 |
0.9 |
0.7 |
14391 |
| 276.5 |
0.86 |
0.72 |
4886 |
| 276 |
0.76 |
0.55 |
6061 |
| 275.5 |
0.71 |
0.55 |
2736 |
2019-05-17 call
| strike |
last |
changes |
volume |
| 285 |
0.93 |
-4.04 |
34087 |
| 284.5 |
1.09 |
-3.7 |
4245 |
| 284 |
1.31 |
-4.44 |
17708 |
| 283.5 |
1.48 |
-4.44 |
6523 |
| 283 |
1.7 |
-4.18 |
17657 |
| 282.5 |
1.92 |
-4.78 |
8645 |
| 282 |
2.17 |
-4.95 |
26550 |
| 281.5 |
2.51 |
-4.48 |
6270 |
| 281 |
2.75 |
-4.58 |
14363 |
| 280.5 |
2.96 |
-5.53 |
4929 |
| 280 |
3.38 |
-5.54 |
10503 |
| 279 |
3.98 |
-5.5 |
2123 |
| 278 |
4.6 |
-5.42 |
1311 |
| 277.5 |
5.38 |
-3.64 |
1294 |
| 277 |
5.28 |
-6.94 |
1073 |
| 276 |
6.56 |
-6.26 |
787 |
2019-05-17 put
| strike |
last |
changes |
volume |
| 285 |
5.42 |
3.92 |
15441 |
| 284.5 |
5.07 |
3.68 |
1208 |
| 284 |
4.46 |
3.18 |
13945 |
| 283.5 |
4.13 |
2.92 |
5284 |
| 283 |
4.14 |
3.04 |
28791 |
| 282.5 |
3.89 |
2.89 |
3582 |
| 282 |
3.62 |
2.69 |
21748 |
| 281.5 |
3.39 |
2.53 |
5976 |
| 281 |
3.06 |
2.3 |
23080 |
| 280.5 |
2.96 |
2.22 |
8738 |
| 280 |
2.71 |
2.07 |
58885 |
| 279 |
2.29 |
1.75 |
14366 |
| 278 |
1.94 |
1.52 |
18100 |
| 277.5 |
1.86 |
1.46 |
4152 |
| 277 |
1.72 |
1.34 |
23589 |
| 276 |
1.43 |
1.11 |
17143 |
2019-05-20 call
| strike |
last |
changes |
volume |
| 285 |
1.2 |
-3.8 |
6448 |
| 284 |
1.58 |
-4.22 |
2220 |
| 283 |
2.03 |
-4.51 |
3100 |
| 282 |
2.55 |
-4.38 |
4043 |
| 281 |
3.07 |
-4.67 |
1410 |
| 280 |
3.93 |
-4.75 |
1328 |
| 279 |
4.4 |
-4.07 |
245 |
| 278 |
5.08 |
-3.94 |
66 |
| 277 |
5.66 |
-3.16 |
101 |
| 276 |
6.65 |
-2.61 |
106 |
2019-05-20 put
| strike |
last |
changes |
volume |
| 285 |
5.65 |
3.84 |
460 |
| 284 |
4.98 |
3.45 |
681 |
| 283 |
4.42 |
2.91 |
708 |
| 282 |
3.58 |
2.48 |
1073 |
| 281 |
3.23 |
2.23 |
1877 |
| 280 |
3.04 |
2.2 |
2529 |
| 279 |
2.47 |
1.78 |
832 |
| 278 |
2.11 |
1.4 |
964 |
| 277 |
1.81 |
1.21 |
1247 |
| 276 |
1.56 |
1.12 |
964 |
2019-05-22 call
| strike |
last |
changes |
volume |
| 285 |
1.58 |
-3.25 |
743 |
| 284 |
2.18 |
-3.44 |
303 |
| 283 |
2.77 |
-3.87 |
546 |
| 282 |
2.95 |
-4.32 |
1179 |
| 281 |
3.85 |
-4.23 |
325 |
| 280 |
4.53 |
-4.35 |
379 |
| 279 |
4.87 |
-4.24 |
151 |
| 278 |
5.94 |
-3.62 |
103 |
| 277 |
6.56 |
-3.39 |
95 |
| 276 |
7.01 |
-3.76 |
687 |
2019-05-22 put
| strike |
last |
changes |
volume |
| 285 |
5.88 |
3.8 |
359 |
| 284 |
4.7 |
2.59 |
176 |
| 283 |
4.35 |
2.73 |
232 |
| 282 |
4.34 |
2.72 |
423 |
| 281 |
3.77 |
2.41 |
1923 |
| 280 |
3.35 |
2.25 |
409 |
| 279 |
2.88 |
1.93 |
198 |
| 278 |
2.56 |
1.74 |
653 |
| 277 |
2.27 |
1.52 |
567 |
| 276 |
2 |
1.25 |
1605 |
2019-05-24 call
| strike |
last |
changes |
volume |
| 285 |
2 |
-3.77 |
6366 |
| 284 |
2.48 |
-3.74 |
7107 |
| 283 |
3.23 |
-3.43 |
2187 |
| 282.5 |
3.41 |
-4.42 |
2596 |
| 282 |
3.56 |
-3.94 |
4211 |
| 281 |
4.1 |
-4.79 |
2776 |
| 280 |
4.6 |
-4.62 |
4880 |
| 279 |
5.63 |
-4.64 |
1560 |
| 278 |
6.14 |
-4.45 |
940 |
| 277.5 |
6.43 |
-3.92 |
588 |
| 277 |
6.56 |
-3.79 |
901 |
| 276 |
7.27 |
-5.77 |
650 |
2019-05-24 put
| strike |
last |
changes |
volume |
| 285 |
6.26 |
3.94 |
1240 |
| 284 |
5.7 |
3.66 |
1300 |
| 283 |
5.05 |
3.24 |
2418 |
| 282.5 |
4.63 |
2.85 |
2828 |
| 282 |
4.73 |
3.04 |
5463 |
| 281 |
4.2 |
2.75 |
8355 |
| 280 |
3.8 |
2.52 |
13365 |
| 279 |
3.46 |
2.13 |
6780 |
| 278 |
3.13 |
2.13 |
2327 |
| 277.5 |
2.97 |
1.88 |
1420 |
| 277 |
2.85 |
1.98 |
4280 |
| 276 |
2.57 |
1.67 |
2131 |
2019-05-28 call
| strike |
last |
changes |
volume |
| 285 |
2.24 |
-3.9 |
651 |
| 284 |
2.83 |
-3.86 |
363 |
| 283 |
3.23 |
-4.06 |
1394 |
| 282 |
3.93 |
-3.87 |
417 |
| 281 |
4.36 |
-3.18 |
613 |
| 280 |
4.85 |
-5.47 |
492 |
| 279 |
6 |
-4.73 |
167 |
| 278 |
6.77 |
-4.02 |
76 |
| 277 |
7.67 |
-3.41 |
75 |
| 276 |
8.21 |
-3.47 |
38 |
2019-05-28 put
| strike |
last |
changes |
volume |
| 285 |
6 |
3.46 |
270 |
| 284 |
5.74 |
3.4 |
332 |
| 283 |
5.3 |
2.93 |
528 |
| 282 |
4.6 |
2.77 |
321 |
| 281 |
4.36 |
2.7 |
303 |
| 280 |
4.1 |
2.66 |
1104 |
| 279 |
3.45 |
2.15 |
350 |
| 278 |
3.39 |
2.16 |
511 |
| 277 |
3.07 |
1.98 |
450 |
| 276 |
2.69 |
1.69 |
146 |
2019-05-29 call
| strike |
last |
changes |
volume |
| 285 |
2.58 |
-3.8 |
2259 |
| 284 |
3.06 |
-2.99 |
388 |
| 283 |
3.58 |
-3.58 |
128 |
| 282 |
4.03 |
-4.45 |
342 |
| 281 |
4.79 |
-3.96 |
140 |
| 280 |
5.73 |
-3.83 |
167 |
| 279 |
5.85 |
-4.46 |
18 |
| 278 |
6.61 |
-4.47 |
53 |
| 277 |
7.41 |
-3.75 |
16 |
| 276 |
8.09 |
-3.73 |
23 |
2019-05-29 put
| strike |
last |
changes |
volume |
| 285 |
6.48 |
3.77 |
72 |
| 284 |
5.8 |
3.12 |
52 |
| 283 |
5.17 |
2.75 |
84 |
| 282 |
4.66 |
3.02 |
121 |
| 281 |
4.38 |
2.14 |
264 |
| 280 |
4.29 |
2.69 |
356 |
| 279 |
3.95 |
2.46 |
166 |
| 278 |
3.47 |
2.06 |
152 |
| 277 |
2.79 |
1.52 |
59 |
| 276 |
2.61 |
1.71 |
117 |
2019-05-31 call
| strike |
last |
changes |
volume |
| 285 |
2.7 |
-3.17 |
19744 |
| 284 |
3.24 |
-3.84 |
523 |
| 283 |
3.7 |
-4.65 |
637 |
| 282.5 |
3.94 |
-4.04 |
321 |
| 282 |
4.2 |
-4.07 |
1366 |
| 281 |
5.03 |
-4.13 |
1534 |
| 280 |
5.79 |
-4.44 |
543 |
| 279 |
6.49 |
-4.24 |
328 |
| 278 |
6.79 |
-4.77 |
256 |
| 277.5 |
7.06 |
-4.65 |
92 |
| 277 |
7.69 |
-4.43 |
342 |
| 276 |
8.56 |
-4.06 |
276 |
2019-05-31 put
| strike |
last |
changes |
volume |
| 285 |
6.89 |
4.05 |
4162 |
| 284 |
6.24 |
3.64 |
1135 |
| 283 |
5.5 |
3.16 |
3222 |
| 282.5 |
5.59 |
3.03 |
3445 |
| 282 |
5.02 |
2.93 |
2394 |
| 281 |
5 |
3.02 |
4621 |
| 280 |
4.52 |
2.79 |
17366 |
| 279 |
4.18 |
2.52 |
1495 |
| 278 |
3.92 |
2.34 |
5761 |
| 277.5 |
3.61 |
2.2 |
1408 |
| 277 |
3.57 |
2.26 |
8997 |
| 276 |
3.31 |
1.99 |
3129 |
2019-06-03 call
| strike |
last |
changes |
volume |
| 285 |
2.94 |
-3.74 |
179 |
| 284 |
3.43 |
-2.97 |
98 |
| 283 |
3.91 |
-3.68 |
127 |
| 282 |
4.72 |
-3.61 |
213 |
| 281 |
5.26 |
-9.34 |
161 |
| 280 |
5.85 |
-4.13 |
147 |
| 279 |
6.32 |
-4.76 |
6 |
| 278 |
11.93 |
0 |
0 |
| 277 |
8.07 |
-3.84 |
1 |
| 276 |
9.06 |
-3.69 |
6 |
2019-06-03 put
| strike |
last |
changes |
volume |
| 285 |
6.86 |
3.55 |
731 |
| 284 |
6.21 |
3.21 |
125 |
| 283 |
5.74 |
3.38 |
136 |
| 282 |
5.14 |
3.01 |
141 |
| 281 |
4.8 |
2.53 |
102 |
| 280 |
4.8 |
2.81 |
605 |
| 279 |
4.2 |
2.42 |
1056 |
| 278 |
3.8 |
2.23 |
97 |
| 277 |
3.6 |
1.97 |
39 |
| 276 |
3.22 |
1.94 |
112 |
2019-06-05 call
| strike |
last |
changes |
volume |
| 285 |
3.18 |
-3.72 |
23 |
| 284 |
4.01 |
-3.18 |
68 |
| 283 |
4.24 |
-4.11 |
28 |
| 282 |
4.68 |
-1.6 |
7 |
| 281 |
5.58 |
-1.71 |
64 |
| 280 |
6.3 |
-3.91 |
813 |
| 279 |
6.76 |
-4.52 |
20 |
| 278 |
11.89 |
0 |
0 |
| 277 |
8.51 |
-4.32 |
1 |
| 276 |
9.12 |
-3.36 |
4 |
2019-06-05 put
| strike |
last |
changes |
volume |
| 285 |
6.91 |
3.61 |
164 |
| 284 |
6.93 |
4.12 |
23 |
| 283 |
5.92 |
3.4 |
811 |
| 282 |
5.27 |
0.44 |
139 |
| 281 |
5.48 |
2.72 |
201 |
| 280 |
4.9 |
3.13 |
67 |
| 279 |
4.62 |
2.52 |
44 |
| 278 |
4.21 |
1.47 |
11 |
| 277 |
3.82 |
-0.01 |
16 |
| 276 |
3.11 |
1.18 |
2 |
2019-06-07 call
| strike |
last |
changes |
volume |
| 285 |
3.57 |
-2.98 |
2103 |
| 284 |
3.94 |
-3.4 |
177 |
| 283 |
4.32 |
-3.78 |
388 |
| 282.5 |
5.4 |
-2.98 |
538 |
| 282 |
5.18 |
-4.16 |
319 |
| 281 |
5.81 |
-4.22 |
226 |
| 280 |
6.33 |
-4.77 |
317 |
| 279 |
7.1 |
-3.96 |
137 |
| 278 |
7.54 |
-4.35 |
147 |
| 277.5 |
8.11 |
-3.8 |
117 |
| 277 |
8.79 |
-3.73 |
106 |
| 276 |
9.44 |
-3.93 |
18 |
2019-06-07 put
| strike |
last |
changes |
volume |
| 285 |
6.94 |
3.31 |
455 |
| 284 |
6.74 |
3.29 |
297 |
| 283 |
6.15 |
3.09 |
198 |
| 282.5 |
5.44 |
2.44 |
156 |
| 282 |
5.56 |
2.35 |
211 |
| 281 |
5.22 |
2.61 |
485 |
| 280 |
5.12 |
2.67 |
1460 |
| 279 |
4.83 |
2.55 |
404 |
| 278 |
4.21 |
2.11 |
543 |
| 277.5 |
4.18 |
2.15 |
135 |
| 277 |
3.95 |
2.08 |
44 |
| 276 |
3.61 |
1.59 |
1489 |
2019-06-10 call
| strike |
last |
changes |
volume |
| 285 |
3.67 |
-3.73 |
218 |
| 284 |
4.06 |
-2.79 |
252 |
| 283 |
4.8 |
-3.26 |
73 |
| 282 |
5.3 |
-3.51 |
56 |
| 281 |
5.61 |
-4.69 |
54 |
| 280 |
6.78 |
6.78 |
40 |
| 279 |
7.38 |
-4.3 |
22 |
| 278 |
7.58 |
-4.84 |
21 |
| 277 |
8.1 |
-5.16 |
1 |
| 276 |
10.62 |
-3.12 |
55 |
2019-06-10 put
| strike |
last |
changes |
volume |
| 285 |
7.1 |
3.77 |
222 |
| 284 |
5.96 |
2.76 |
134 |
| 283 |
5.59 |
2.62 |
156 |
| 282 |
5.84 |
3.25 |
210 |
| 281 |
5.6 |
3.07 |
99 |
| 280 |
5.32 |
2.53 |
206 |
| 279 |
4.65 |
2.06 |
36 |
| 278 |
4.54 |
1.97 |
32 |
| 277 |
4.37 |
2.37 |
23 |
| 276 |
4.06 |
2.39 |
34 |
2019-06-12 call
| strike |
last |
changes |
volume |
| 285 |
3.95 |
-1.58 |
55 |
| 284 |
4.47 |
-3.11 |
32 |
| 283 |
4.87 |
-1.23 |
254 |
| 282 |
5.56 |
-2.54 |
11 |
| 281 |
6.4 |
6.4 |
12 |
| 280 |
6.46 |
-6.13 |
29 |
| 279 |
7.14 |
-3.22 |
40 |
| 278 |
8.72 |
8.72 |
12 |
| 277 |
9.09 |
-2.73 |
25 |
| 276 |
10.43 |
10.43 |
12 |
2019-06-12 put
| strike |
last |
changes |
volume |
| 285 |
7.45 |
3.74 |
118 |
| 284 |
7.48 |
3.85 |
53 |
| 283 |
6.58 |
3.31 |
87 |
| 282 |
5.62 |
2.87 |
124 |
| 281 |
5.63 |
2.05 |
197 |
| 280 |
5.46 |
2.84 |
209 |
| 279 |
5.07 |
2.41 |
36 |
| 278 |
5.21 |
1.01 |
33 |
| 277 |
4.41 |
0.07 |
13 |
| 276 |
4.14 |
0.58 |
24 |
2019-06-14 call
| strike |
last |
changes |
volume |
| 285 |
3.85 |
-3.6 |
989 |
| 284 |
4.39 |
-3.64 |
653 |
| 283 |
5.08 |
-3.28 |
392 |
| 282.5 |
5.46 |
-1.39 |
537 |
| 282 |
5.51 |
-4.81 |
383 |
| 281 |
6.5 |
-3.16 |
638 |
| 280 |
6.85 |
-5.07 |
1602 |
| 279 |
7.5 |
-5.17 |
115 |
| 278 |
8.45 |
-4.23 |
221 |
| 277.5 |
8.99 |
-4.1 |
479 |
| 277 |
9.42 |
-4.31 |
134 |
| 276 |
10.06 |
-2.81 |
7 |
2019-06-14 put
| strike |
last |
changes |
volume |
| 285 |
7.73 |
4.06 |
157 |
| 284 |
7.01 |
3.01 |
83 |
| 283 |
5.95 |
2.38 |
234 |
| 282.5 |
6.52 |
2.5 |
724 |
| 282 |
6.09 |
2.21 |
1282 |
| 281 |
5.74 |
2.79 |
649 |
| 280 |
5.33 |
2.54 |
1139 |
| 279 |
5.34 |
2.04 |
374 |
| 278 |
5 |
2.84 |
220 |
| 277.5 |
4.8 |
1.94 |
319 |
| 277 |
4.61 |
2.24 |
332 |
| 276 |
4.3 |
2.06 |
145 |
2019-06-17 call
| strike |
last |
changes |
volume |
| 285 |
4.31 |
-3.41 |
13 |
| 284 |
4.68 |
4.68 |
14 |
| 283 |
5.29 |
5.29 |
264 |
| 280 |
7.43 |
7.43 |
113 |
2019-06-17 put
| strike |
last |
changes |
volume |
| 285 |
7.5 |
3.45 |
61 |
| 284 |
7.32 |
7.32 |
6 |
| 283 |
6.31 |
6.31 |
48 |
| 280 |
5.76 |
2.97 |
503 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 285 |
4.21 |
-3.75 |
5795 |
| 284 |
4.82 |
-3.53 |
3133 |
| 283 |
5.38 |
-3.67 |
3459 |
| 282 |
5.9 |
-4.04 |
5480 |
| 281 |
6.65 |
-3.95 |
6371 |
| 280 |
7.13 |
-4 |
11465 |
| 279 |
8.2 |
-4.65 |
2098 |
| 278 |
8.54 |
-5.01 |
538 |
| 277 |
9.62 |
-4.66 |
263 |
| 276 |
10.1 |
-3.98 |
288 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 285 |
8.75 |
4.15 |
25986 |
| 284 |
8.34 |
4.05 |
2177 |
| 283 |
7.89 |
3.86 |
13962 |
| 282 |
7.44 |
3.66 |
7208 |
| 281 |
7.05 |
3.5 |
6838 |
| 280 |
6.54 |
3.29 |
53189 |
| 279 |
6.19 |
3.05 |
6465 |
| 278 |
5.95 |
3.1 |
20507 |
| 277 |
5.59 |
2.87 |
6801 |
| 276 |
5.26 |
2.73 |
2519 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 285 |
4.58 |
-3.12 |
454 |
| 284 |
5.07 |
-3.77 |
267 |
| 283 |
5.67 |
-3.68 |
463 |
| 282 |
6.45 |
-4.05 |
283 |
| 281 |
6.96 |
-2.9 |
210 |
| 280 |
7.78 |
-4.3 |
539 |
| 279 |
8.11 |
-5.14 |
745 |
| 278 |
9.01 |
-1.41 |
182 |
| 277 |
9.37 |
-1.76 |
89 |
| 276 |
10.64 |
-2.67 |
3 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 285 |
8.99 |
3.83 |
6095 |
| 284 |
8.57 |
3.8 |
793 |
| 283 |
8.17 |
3.53 |
343 |
| 282 |
7.55 |
2.58 |
319 |
| 281 |
7.52 |
2.71 |
297 |
| 280 |
7 |
3.19 |
1184 |
| 279 |
6.46 |
2.47 |
42 |
| 278 |
6.41 |
3 |
163 |
| 277 |
5.71 |
2.5 |
87 |
| 276 |
5.76 |
2.74 |
63 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 285 |
5.8 |
-3.2 |
824 |
| 284 |
6.12 |
-3.28 |
914 |
| 283 |
6.7 |
-3.51 |
1348 |
| 282 |
7.64 |
-3.62 |
844 |
| 281 |
8.02 |
-3.28 |
408 |
| 280 |
8.82 |
-3.52 |
609 |
| 279 |
9.53 |
-3.12 |
362 |
| 278 |
10.21 |
-3.65 |
361 |
| 277 |
10.74 |
-1.26 |
567 |
| 276 |
11.17 |
-3.82 |
269 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 285 |
10.05 |
4.05 |
641 |
| 284 |
9.79 |
4.01 |
1597 |
| 283 |
9 |
3.68 |
676 |
| 282 |
8.6 |
3.11 |
828 |
| 281 |
8.39 |
3.35 |
1158 |
| 280 |
8.15 |
3.2 |
25544 |
| 279 |
7.7 |
3.51 |
567 |
| 278 |
7.05 |
2.68 |
732 |
| 277 |
7.03 |
2.79 |
754 |
| 276 |
6.52 |
2.7 |
616 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 285 |
7.47 |
-2.95 |
1384 |
| 284 |
7.98 |
-3.31 |
240 |
| 283 |
8.58 |
-2.76 |
413 |
| 282 |
9.22 |
-2.73 |
92 |
| 281 |
9.6 |
-1.39 |
177 |
| 280 |
10.24 |
-3.76 |
1229 |
| 279 |
11.4 |
-2.81 |
184 |
| 278 |
11.63 |
-1.82 |
134 |
| 277 |
12.86 |
-1.07 |
228 |
| 276 |
12.99 |
-3.47 |
226 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 285 |
11.44 |
4.19 |
327 |
| 284 |
10.56 |
3.74 |
536 |
| 283 |
9.55 |
3.13 |
242 |
| 282 |
9.71 |
3.33 |
298 |
| 281 |
9.77 |
3.79 |
278 |
| 280 |
9.25 |
3.46 |
497 |
| 279 |
8.66 |
3.19 |
172 |
| 278 |
8.63 |
3.47 |
467 |
| 277 |
8.29 |
3.36 |
333 |
| 276 |
7.96 |
2.75 |
284 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 285 |
9.06 |
-3.12 |
520 |
| 284 |
9.62 |
-2.64 |
70 |
| 283 |
9.99 |
-4.06 |
262 |
| 282 |
10.45 |
-1.43 |
406 |
| 281 |
11.3 |
-1.26 |
343 |
| 280 |
11.91 |
-3.61 |
589 |
| 279 |
12.44 |
-1.59 |
45 |
| 278 |
12.96 |
-3.82 |
224 |
| 277 |
13.89 |
-1.39 |
139 |
| 276 |
14.35 |
-1.38 |
151 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 285 |
12.52 |
3.7 |
727 |
| 284 |
12.12 |
3.62 |
181 |
| 283 |
11.71 |
3.5 |
216 |
| 282 |
11.47 |
3.68 |
442 |
| 281 |
11.08 |
3.59 |
667 |
| 280 |
10.86 |
3.42 |
4240 |
| 279 |
10.26 |
3.39 |
488 |
| 278 |
10.11 |
3.33 |
328 |
| 277 |
9.5 |
2.71 |
159 |
| 276 |
9.25 |
2.65 |
257 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 285 |
8.98 |
-3.42 |
133 |
| 284 |
10.08 |
-2.15 |
2 |
| 283 |
10.2 |
-6.4 |
6 |
| 282 |
11.32 |
-0.98 |
23 |
| 281 |
11.75 |
-4.92 |
25 |
| 280 |
12.09 |
-4.35 |
132 |
| 279 |
20.55 |
0 |
0 |
| 278 |
13.62 |
-7.63 |
2 |
| 277 |
19.65 |
0 |
0 |
| 276 |
19.98 |
0 |
0 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 285 |
13.05 |
3.93 |
129 |
| 284 |
8.56 |
0 |
0 |
| 283 |
12.25 |
3.73 |
32 |
| 282 |
11.2 |
3.05 |
120 |
| 281 |
10.9 |
1.52 |
11 |
| 280 |
11.25 |
3.26 |
104 |
| 279 |
9.77 |
2.03 |
10 |
| 278 |
10.35 |
3 |
1405 |
| 277 |
10.1 |
1.72 |
6 |
| 276 |
9.54 |
1.2 |
11 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 285 |
12 |
-2.75 |
236 |
| 284 |
13.01 |
-2.75 |
6 |
| 283 |
13.17 |
-4.04 |
27 |
| 282 |
13.98 |
-3.83 |
50 |
| 281 |
14.65 |
-2.46 |
15 |
| 280 |
15.07 |
-2.54 |
132 |
| 279 |
19.31 |
0 |
0 |
| 278 |
16.36 |
-1.64 |
9 |
| 277 |
16.93 |
-8.6 |
4 |
| 276 |
20.36 |
0 |
0 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 285 |
15.52 |
0.95 |
164 |
| 284 |
15.74 |
1.37 |
43 |
| 283 |
13.83 |
1.45 |
1 |
| 282 |
14.52 |
2.04 |
72 |
| 281 |
13.85 |
0.77 |
5 |
| 280 |
13.5 |
3.26 |
550 |
| 279 |
10.89 |
0 |
0 |
| 278 |
13.05 |
3.37 |
19 |
| 277 |
12.59 |
3.13 |
23 |
| 276 |
12.33 |
0.95 |
7 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 285 |
12.7 |
-3.69 |
9 |
| 284 |
13 |
-2 |
16 |
| 283 |
14.05 |
-0.7 |
2 |
| 282 |
15.48 |
0 |
0 |
| 281 |
14.9 |
-4.16 |
31 |
| 280 |
15.48 |
-2.16 |
13 |
| 279 |
21.58 |
0 |
0 |
| 278 |
16.95 |
-3.01 |
16 |
| 277 |
17.6 |
-4.74 |
20 |
| 276 |
22.7 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 285 |
15.15 |
2.59 |
1014 |
| 284 |
12.82 |
0 |
0 |
| 283 |
14.8 |
3.25 |
8 |
| 282 |
8.9 |
0 |
0 |
| 281 |
14.69 |
2.59 |
23 |
| 280 |
13.72 |
0.85 |
139 |
| 279 |
13.57 |
0.98 |
1 |
| 278 |
12.85 |
0.8 |
2 |
| 277 |
12.37 |
2.37 |
12 |
| 276 |
12.15 |
1.42 |
3 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 285 |
12.85 |
-3.28 |
1258 |
| 284 |
13.31 |
-2.61 |
5 |
| 283 |
13.72 |
-3.99 |
18 |
| 282 |
15.16 |
-1.04 |
70 |
| 281 |
15.12 |
-4.06 |
81 |
| 280 |
16.02 |
-2.89 |
259 |
| 279 |
24.38 |
0 |
0 |
| 278 |
19.73 |
0 |
0 |
| 277 |
17.59 |
-2.85 |
8 |
| 276 |
21.76 |
0 |
0 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 285 |
16.47 |
3.57 |
118 |
| 284 |
16.04 |
3.65 |
29 |
| 283 |
15.55 |
2.54 |
9 |
| 282 |
15.16 |
3.41 |
71 |
| 281 |
14.69 |
3.24 |
51 |
| 280 |
14.5 |
3.47 |
269 |
| 279 |
13.8 |
2.03 |
14 |
| 278 |
13.56 |
1.13 |
30 |
| 277 |
13.05 |
1.91 |
25 |
| 276 |
12.92 |
1.87 |
8 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 285 |
15 |
-3.5 |
4 |
| 284 |
15.52 |
-1.59 |
2 |
| 283 |
15.76 |
-3.78 |
1 |
| 282 |
16.8 |
-3.3 |
2 |
| 281 |
17.24 |
-3.27 |
20 |
| 280 |
17.84 |
-4.56 |
47 |
| 279 |
27.28 |
0 |
0 |
| 278 |
26.35 |
0 |
0 |
| 277 |
23.43 |
0 |
0 |
| 276 |
27.1 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 285 |
18 |
3.03 |
106 |
| 284 |
16.43 |
0 |
0 |
| 283 |
15.98 |
0 |
0 |
| 282 |
16.76 |
0.7 |
2 |
| 281 |
16.47 |
0.97 |
13 |
| 280 |
16.05 |
3.6 |
32 |
| 279 |
14.78 |
0 |
0 |
| 278 |
15.74 |
3.32 |
2 |
| 277 |
12.22 |
0 |
0 |
| 276 |
13.84 |
0 |
0 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 285 |
14.89 |
-2.71 |
21 |
| 284 |
22.84 |
0 |
0 |
| 283 |
0 |
0 |
0 |
| 282 |
17.7 |
-1.46 |
1 |
| 281 |
0 |
0 |
0 |
| 280 |
21.11 |
0 |
0 |
| 279 |
0 |
0 |
0 |
| 278 |
0 |
0 |
0 |
| 277 |
0 |
0 |
0 |
| 276 |
0 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 285 |
14.21 |
0 |
0 |
| 284 |
13.77 |
0 |
0 |
| 283 |
14.83 |
0 |
0 |
| 282 |
16.24 |
0 |
0 |
| 281 |
12.47 |
0 |
0 |
| 280 |
16.19 |
4.25 |
2 |
| 279 |
15.9 |
4.16 |
60 |
| 278 |
13.56 |
0 |
0 |
| 277 |
11.2 |
0 |
0 |
| 276 |
11.65 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 285 |
17.19 |
-3.85 |
1584 |
| 280 |
20.61 |
-3.84 |
829 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 285 |
19.71 |
2.71 |
60 |
| 280 |
18.4 |
3.2 |
39 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 285 |
19.67 |
-3.73 |
2 |
| 280 |
23 |
-4.16 |
2 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 285 |
18.9 |
0 |
0 |
| 280 |
20.44 |
3.49 |
32 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 285 |
24.53 |
0 |
0 |
| 284 |
24.39 |
0 |
0 |
| 283 |
22.88 |
-7.62 |
1 |
| 282 |
23.61 |
-7.73 |
2 |
| 281 |
24 |
-8 |
1 |
| 280 |
24.5 |
-2.01 |
16 |
| 279 |
29.8 |
0 |
0 |
| 278 |
26.11 |
0 |
0 |
| 277 |
0 |
0 |
0 |
| 276 |
34.94 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 285 |
22.65 |
0 |
0 |
| 284 |
18.52 |
0 |
0 |
| 283 |
18.92 |
0 |
0 |
| 282 |
20.65 |
0 |
0 |
| 281 |
20.21 |
0 |
0 |
| 280 |
22.18 |
2.51 |
54 |
| 279 |
21.58 |
4.72 |
2 |
| 278 |
21.27 |
3.43 |
1 |
| 277 |
18.65 |
0 |
0 |
| 276 |
0 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 285 |
22 |
-2.68 |
12 |
| 284 |
24.43 |
0 |
0 |
| 283 |
23.16 |
-7.88 |
14 |
| 282 |
29 |
0 |
0 |
| 281 |
0 |
0 |
0 |
| 280 |
25.2 |
-3.78 |
35 |
| 279 |
0 |
0 |
0 |
| 278 |
0 |
0 |
0 |
| 277 |
0 |
0 |
0 |
| 276 |
0 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 285 |
24.9 |
4.16 |
9 |
| 284 |
23.32 |
0 |
0 |
| 283 |
23.7 |
0.5 |
5 |
| 282 |
23.53 |
5 |
2 |
| 281 |
18.7 |
0 |
0 |
| 280 |
23 |
2.66 |
108 |
| 279 |
17.63 |
0 |
0 |
| 278 |
21.98 |
3.48 |
5 |
| 277 |
21.62 |
4.57 |
2 |
| 276 |
18.81 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 285 |
32.26 |
0 |
0 |
| 284 |
29.37 |
0 |
0 |
| 283 |
24.88 |
-7.7 |
1 |
| 282 |
0 |
0 |
0 |
| 281 |
0 |
0 |
0 |
| 280 |
32.64 |
0 |
0 |
| 279 |
0 |
0 |
0 |
| 278 |
27.28 |
0 |
0 |
| 277 |
0 |
0 |
0 |
| 276 |
0 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 285 |
23 |
0 |
0 |
| 284 |
20.97 |
0 |
0 |
| 283 |
22.25 |
0 |
0 |
| 282 |
21.59 |
0 |
0 |
| 281 |
23.18 |
0 |
0 |
| 280 |
23.71 |
1 |
1 |
| 279 |
24.3 |
0 |
0 |
| 278 |
21.52 |
0 |
0 |
| 277 |
18.71 |
0 |
0 |
| 276 |
20.72 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 285 |
0 |
0 |
0 |
| 280 |
28.4 |
-3.1 |
15 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 285 |
25.47 |
0 |
0 |
| 280 |
24.1 |
0 |
0 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 285 |
32.86 |
0 |
0 |
| 284 |
34.8 |
0 |
0 |
| 283 |
32.52 |
0 |
0 |
| 282 |
30.5 |
-8.15 |
55 |
| 281 |
31.37 |
-6.26 |
12 |
| 280 |
31.83 |
-1.25 |
128 |
| 279 |
0 |
0 |
0 |
| 278 |
35.42 |
0 |
0 |
| 277 |
40.7 |
0 |
0 |
| 276 |
0 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 285 |
31.4 |
3.12 |
1 |
| 284 |
30.4 |
0 |
0 |
| 283 |
29.47 |
0 |
0 |
| 282 |
29.67 |
3.28 |
1 |
| 281 |
28.41 |
0 |
0 |
| 280 |
28.4 |
2.4 |
45 |
| 279 |
29.07 |
3.02 |
2 |
| 278 |
28 |
4.74 |
1 |
| 277 |
24.65 |
0 |
0 |
| 276 |
28.09 |
0 |
0 |
コメント