SPY ボラティリティ定点観測 2019-05-15

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

283.67ドル

2019-05-15 call

strike	last	changes	volume
288.5	0.02	-0.05	4447
288	0.04	-0.05	9132
287.5	0.06	-0.09	9385
287	0.11	-0.06	15108
286.5	0.16	-0.05	12105
286	0.25	0	23135
285.5	0.35	0.01	14214
285	0.53	0.11	34568
284.5	0.71	0.17	22328
284	0.96	0.31	37740
283.5	1.21	0.43	13193
283	1.55	0.59	21450
282.5	1.91	0.76	9510
282	2.1	0.72	33165
281.5	2.35	0.69	3639
281	3.06	1.17	5361
280.5	3.47	1.16	1814
280	3.55	1.15	2982
279.5	4.5	1.75	75
279	4.62	1.56	254

2019-05-15 put

strike	last	changes	volume
288.5	4.93	-3.16	24
288	4.31	-2.9	887
287.5	4.01	-2.39	313
287	3.63	-3.04	1096
286.5	3.12	-3.1	1235
286	2.59	-2.98	6186
285.5	2.34	-2.7	2876
285	1.85	-2.86	21125
284.5	1.76	-2.42	17162
284	1.26	-2.74	35324
283.5	1.06	-2.39	13523
283	0.89	-2.46	24490
282.5	0.75	-2.43	16889
282	0.58	-2.35	30329
281.5	0.47	-2.17	9456
281	0.39	-2.01	21753
280.5	0.32	-1.87	12923
280	0.26	-1.69	68077
279.5	0.21	-1.52	5960
279	0.16	-1.37	10111

2019-05-17 call

strike	last	changes	volume
288.5	0.25	0.01	3673
288	0.36	0.04	12405
287.5	0.47	0.08	2977
287	0.61	0.14	12639
286.5	0.7	0.13	3612
286	0.91	0.22	15965
285.5	1.13	0.33	3021
285	1.36	0.43	32942
284.5	1.6	0.51	6066
284	1.88	0.57	21235
283.5	2.16	0.68	6704
283	2.45	0.75	13762
282.5	2.66	0.74	4713
282	3.07	0.9	7667
281.5	3.42	0.91	1809
281	3.79	1.04	3282
280.5	4.24	1.28	1737
280	4.6	1.22	4691
279	5.56	1.58	725

2019-05-17 put

strike	last	changes	volume
288.5	5.26	-2.64	215
288	5.09	-2.36	2570
287.5	4.26	-3.14	463
287	4.13	-2.72	1940
286.5	3.75	-2.72	5188
286	3.16	-2.99	3868
285.5	2.87	-2.74	1740
285	2.61	-2.81	29233
284.5	2.38	-2.69	12245
284	2.12	-2.34	23737
283.5	1.9	-2.23	6398
283	1.72	-2.42	21723
282.5	1.68	-2.21	4882
282	1.36	-2.26	17086
281.5	1.25	-2.14	3006
281	1.1	-1.96	15810
280.5	1	-1.96	2832
280	0.87	-1.84	44873
279	0.71	-1.58	10095

2019-05-20 call

strike	last	changes	volume
288	0.53	0.08	6380
287	0.87	0.25	2660
286	1.21	0.31	7627
285	1.72	0.52	8782
284	2.25	0.67	4035
283	2.83	0.8	7525
282	3.65	1.1	1382
281	4.22	1.15	1393
280	4.75	0.82	1321
279	5.74	1.34	65

2019-05-20 put

strike	last	changes	volume
288	4.98	-2.45	326
287	4.34	-2.37	319
286	3.62	-2.16	390
285	3.16	-2.49	4551
284	2.6	-2.38	6222
283	2.11	-2.31	5413
282	1.88	-1.7	2340
281	1.46	-1.77	1543
280	1.2	-1.84	8371
279	1.11	-1.36	1593

2019-05-22 call

strike	last	changes	volume
288	0.86	0.08	1043
287	1.25	0.34	543
286	1.66	0.29	465
285	2.21	0.63	1600
284	2.74	0.56	644
283	3.31	0.54	578
282	4.08	1.13	609
281	4.63	0.78	121
280	5.4	0.87	177
279	6.76	1.89	47

2019-05-22 put

strike	last	changes	volume
288	4.62	-2.36	131
287	4.58	-2.4	225
286	4.04	-2.23	620
285	3.66	-2.22	613
284	3.06	-1.64	886
283	2.6	-1.75	671
282	2.29	-2.05	856
281	1.96	-1.81	4475
280	1.71	-1.64	8895
279	1.49	-1.39	1130

2019-05-24 call

strike	last	changes	volume
288	1.27	0.23	2260
287.5	1.46	0.35	3622
287	1.65	0.4	1453
286	2.04	0.49	2980
285	2.66	0.66	6172
284	3.26	0.78	4743
283	3.87	0.64	14372
282.5	4.13	0.72	1789
282	4.38	0.82	3841
281	5.1	1	1630
280	5.76	1.16	1331
279	6.55	0.92	735

2019-05-24 put

strike	last	changes	volume
288	5.7	-2.08	481
287.5	5.12	-2.31	442
287	4.8	-2.74	1028
286	4.29	-2.6	1059
285	3.95	-2.31	5405
284	3.39	-2.31	5067
283	3.04	-2.01	13712
282.5	2.95	-1.68	1925
282	2.78	-1.95	2635
281	2.47	-1.73	1651
280	2.1	-1.7	9593
279	1.81	-1.65	1850

2019-05-28 call

strike	last	changes	volume
288	1.45	0.3	202
287	1.87	0.34	423
286	2.26	0.3	248
285	2.99	0.75	700
284	3.54	0.71	440
283	4.13	0.9	1443
282	4.91	0.98	293
281	6.41	2.05	98
280	6.09	1.24	275
279	7.36	1.36	66

2019-05-28 put

strike	last	changes	volume
288	5.5	-2.71	125
287	5.19	-2	765
286	4.66	-2.24	208
285	4.14	-1.86	514
284	3.7	-2.04	1316
283	3.37	-1.93	1302
282	2.89	-1.71	452
281	2.66	-1.7	444
280	2.36	-1.74	982
279	2.13	-1.32	281

2019-05-29 call

strike	last	changes	volume
288	1.65	0.45	4885
287	2.09	0.36	259
286	2.61	0.68	693
285	3.01	0.43	131
284	3.56	0.5	415
283	4.52	0.94	226
282	5	0.97	141
281	5.86	1.07	110
280	6.98	1.25	73
279	8.07	2.22	7

2019-05-29 put

strike	last	changes	volume
288	5.66	-1.55	40
287	5.27	-2.17	271
286	4.83	-2.02	573
285	4.47	-2.01	421
284	3.98	-1.82	6439
283	3.51	-1.66	352
282	3.13	-1.53	126
281	2.95	-1.43	127
280	2.54	-1.75	250
279	2.39	-1.56	56

2019-05-31 call

strike	last	changes	volume
288	1.97	0.44	905
287.5	2.07	0.36	4237
287	2.35	0.39	7436
286	2.82	0.48	367
285	3.5	0.8	8984
284	4.09	0.85	914
283	4.67	0.97	1020
282.5	5.04	1.1	750
282	5.38	1.18	939
281	6.44	1.41	383
280	6.95	1.16	454
279	8.16	1.67	240

2019-05-31 put

strike	last	changes	volume
288	6.29	-2.09	607
287.5	5.66	-2.4	361
287	5.66	-2.35	758
286	4.96	-2.25	493
285	4.66	-2.23	2448
284	4.29	-1.95	1591
283	3.9	-1.6	1232
282.5	3.72	-1.87	589
282	3.53	-1.49	1150
281	3.21	-1.79	1199
280	2.78	-1.74	21343
279	2.7	-1.48	4950

2019-06-03 call

strike	last	changes	volume
288	2.02	0.3	208
287	2.48	0.34	62
286	3	0.46	57
285	4.09	1.15	93
284	4.69	1.26	347
283	4.86	0.95	103
282	5.7	0.98	145
281	6.28	1.02	99
280	6.8	0.95	81
279	8.1	1.78	50

2019-06-03 put

strike	last	changes	volume
288	6.06	-1.95	57
287	5.69	-1.27	23
286	5.25	-1.56	8
285	4.8	-2.06	144
284	4.34	-1.87	339
283	4.05	-1.69	102
282	3.74	-1.4	119
281	3.35	-1.45	1241
280	3.09	-1.71	545
279	2.43	-1.77	110

2019-06-05 call

strike	last	changes	volume
288	2.71	0.84	3
287	2.48	0	1
286	4.1	1.47	14
285	4.03	0.85	94
284	4.6	0.59	8548
283	5.21	0.97	1
282	6.37	1.69	93
281	7.38	1.8	24
280	7.72	1.42	586
279	8.56	1.8	13

2019-06-05 put

strike	last	changes	volume
288	5.88	-3.34	337
287	5.36	-2.48	50
286	4.84	-3.03	121
285	4.95	-1.96	109
284	4.61	-2.32	4649
283	4.2	-1.72	154
282	3.48	-1.79	61
281	3.03	-2.45	17
280	3.07	-1.83	41
279	3.01	-1.61	1180

2019-06-07 call

strike	last	changes	volume
288	2.94	0.88	802
287.5	2.74	0.13	237
287	3.32	0.73	497
286	3.62	0.69	1298
285	4.07	0.5	658
284	4.67	0.73	377
283	5.4	1.08	585
282.5	5.63	0.23	173
282	5.95	0.77	170
281	7.29	1.48	189
280	8.11	1.78	30
279	8.92	1.82	167

2019-06-07 put

strike	last	changes	volume
288	6.5	-2.17	209
287.5	6.25	-2.33	120
287	6.2	-1.95	59
286	5.62	-2.18	1491
285	5.3	-1.64	1093
284	4.81	-1.93	1864
283	4.51	-1.64	1380
282.5	4.28	-1.16	187
282	4.13	-1.43	101
281	3.8	-1.42	215
280	3.45	-1.67	4984
279	3.1	-1.73	220

2019-06-10 call

strike	last	changes	volume
288	2.61	0.46	19
287	3.17	0.51	28
286	4.13	0.73	22
285	4.91	1.24	83
284	4.8	0.74	33
283	6	1.2	65
282	6.22	0.92	72
281	6.92	1.31	5
280	8.03	1.25	2
279	7.38	0	0

2019-06-10 put

strike	last	changes	volume
288	7.09	-1.18	5
287	7.85	0	0
286	5.44	-2.53	4
285	4.83	-2.27	16
284	4.92	-1.04	134
283	3.94	-1.65	27
282	3.8	-2.04	119
281	3.54	-2.06	17
280	3.2	-2.12	64
279	3.43	-1.22	88

2019-06-12 call

strike	last	changes	volume
288	3.2	0.84	15
287	3.45	0.65	9
286	4.01	0.88	34
285	4.77	0.82	375
284	5.5	1.03	233
283	5.75	0.88	261
282	5.98	0.42	193
281	7.58	1.18	195
280	8.7	2.24	162
279	8.41	1.27	20

2019-06-12 put

strike	last	changes	volume
288	7	-2.54	1
287	5.65	-1.28	61
286	5.24	-2.6	26
285	5.54	-1.91	357
284	4.93	-2.55	204
283	4.34	-2.24	229
282	4.53	-1.09	140
281	3.75	-1.88	39
280	3.78	-1.68	129
279	3.49	-1.58	4

2019-06-14 call

strike	last	changes	volume
288	3.47	0.73	2300
287.5	3.57	0.74	918
287	4.34	1.27	999
286	4.32	0.94	1264
285	4.69	0.84	530
284	5.52	1.13	232
283	6.3	1.22	52
282.5	6.69	1.23	110
282	6.93	1.42	276
281	7.69	1.19	227
280	8.42	1.57	128
279	9.14	1.64	64

2019-06-14 put

strike	last	changes	volume
288	6.78	-2.22	107
287.5	6.55	-2.27	108
287	6.65	-1.34	106
286	6.29	-1.71	248
285	5.66	-2.07	407
284	5.27	-1.74	183
283	5.03	-0.92	167
282.5	4.86	-1.66	32
282	4.54	-1.55	423
281	4.39	-1.35	127
280	3.9	-1.43	246
279	3.37	-1.97	527

2019-06-17 call

strike	last	changes	volume
288	3.23	0.7	1
287	3.75	0.5	32
286	4.4	0.11	8
285	5.1	0.79	6
284	5.96	1.28	182
283	6.78	1.49	53
282	6.46	6.46	8
281	7.12	7.12	1
280	8.54	1.11	27
279	0	0	0

2019-06-17 put

strike	last	changes	volume
288	0	0	0
287	5.86	5.86	3
286	5.91	-2.51	27
285	5.75	-1.75	3115
284	5.37	-1.95	30
283	4.89	-1.42	63
282	4.27	4.27	72
281	4.24	4.24	5
280	4.11	-1.65	405
279	3.8	3.8	40

2019-06-19 call

strike	last	changes	volume
285	5.61	5.61	2109
284	5.15	5.15	2400
283	6.44	6.44	1436
282	6.47	6.47	802
281	0	0	0
280	9.3	9.3	4
279	0	0	0

2019-06-19 put

strike	last	changes	volume
285	6.02	6.02	780
284	5.04	5.04	207
283	5.23	5.23	117
282	4.67	4.67	112
281	4.22	4.22	50
280	4.3	4.3	177
279	0	0	0

2019-06-21 call

strike	last	changes	volume
288	3.48	0.74	4719
287	4.1	0.9	5277
286	4.57	0.82	2378
285	5.3	1.09	10632
284	5.77	0.95	10845
283	6.38	1	8863
282	7.24	1.34	7650
281	8.32	1.67	3305
280	8.55	1.42	1972
279	9.2	1	144

2019-06-21 put

strike	last	changes	volume
288	8.19	-1.96	309
287	7.72	-2.12	3366
286	7.21	-2.06	1595
285	6.62	-2.13	15739
284	6.4	-1.94	7643
283	5.82	-2.07	8677
282	5.59	-1.85	3908
281	5.28	-1.77	3514
280	4.8	-1.74	21331
279	4.67	-1.52	6265

2019-06-28 call

strike	last	changes	volume
288	4.22	1.21	167
287	4.36	0.91	221
286	4.98	0.99	54
285	5.46	0.88	445
284	6.2	1.13	223
283	6.8	1.13	126
282	7.4	0.95	66
281	8.99	2.03	32
280	8.86	1.08	148
279	10.46	2.35	4

2019-06-28 put

strike	last	changes	volume
288	8.52	-2.41	549
287	7.87	-1.71	222
286	7.64	-2.1	347
285	7.22	-1.77	564
284	6.87	-1.7	1430
283	6.55	-1.62	1256
282	5.91	-1.64	320
281	5.73	-1.79	275
280	5.42	-1.58	1772
279	4.63	-1.83	1088

2019-07-19 call

strike	last	changes	volume
288	4.82	0.76	4359
287	5.47	0.74	3090
286	5.95	0.75	1527
285	6.58	0.78	6199
284	7.27	1.15	3220
283	7.86	1.16	2045
282	8.75	1.11	645
281	9.19	1.17	1065
280	9.91	1.09	258
279	11.22	1.69	378

2019-07-19 put

strike	last	changes	volume
288	9.66	-1.65	182
287	9	-1.91	843
286	8.8	-0.87	2402
285	8.3	-1.75	6756
284	7.83	-1.96	2050
283	7.52	-1.48	5307
282	7	-1.6	3155
281	6.49	-1.9	2907
280	6.38	-1.77	22297
279	6.1	-1.6	1689

2019-08-16 call

strike	last	changes	volume
288	6.53	0.86	413
287	7.39	1.25	647
286	7.67	1.11	547
285	8.34	0.87	118
284	9.06	1.08	295
283	9.52	0.94	711
282	10.73	1.51	169
281	11.19	1.59	197
280	11.39	1.15	125
279	12.77	1.37	91

2019-08-16 put

strike	last	changes	volume
288	10.76	-1.81	1115
287	10.42	-1.46	198
286	9.8	-1.96	701
285	9.59	-1.85	402
284	9.17	-1.39	2803
283	8.59	-0.96	403
282	8.32	-1.39	467
281	7.87	-1.9	1028
280	7.67	-1.58	1302
279	7.21	-1.45	729

2019-09-20 call

strike	last	changes	volume
288	8.77	1.65	482
287	8.98	1.17	652
286	9.6	1.15	1625
285	9.89	0.83	137
284	10.46	0.84	101
283	10.97	0.98	45
282	12.19	1.74	36
281	12.83	1.53	9
280	13.16	1.25	75
279	13.97	1.53	14

2019-09-20 put

strike	last	changes	volume
288	12.17	-1.55	5
287	11.58	-2.26	281
286	11.35	-1.65	237
285	11	-1.52	574
284	10.61	-1.51	268
283	10.02	-1.69	286
282	9.55	-1.92	393
281	9.54	-1.54	299
280	9.17	-1.69	1606
279	8.86	-1.4	500

2019-09-30 call

strike	last	changes	volume
288	7.82	0.46	7
287	9.07	0	0
286	9.3	0.6	6
285	10.63	1.65	112
284	10	-0.08	3
283	10.2	0	0
282	12.07	0.75	4
281	13.52	1.77	3
280	13.5	1.41	82
279	20.55	0	0

2019-09-30 put

strike	last	changes	volume
288	12.7	-1.8	1664
287	11.45	-2.52	23
286	11.3	-2.2	1
285	10.84	-2.21	369
284	10.67	2.11	47
283	12.25	0	0
282	9.72	-1.48	196
281	9.3	-1.6	24
280	9.46	-1.79	74
279	8.54	-1.23	3

2019-12-20 call

strike	last	changes	volume
288	11.23	0.78	5
287	12.54	1.78	2
286	13.06	0.81	12
285	13.33	1.33	123
284	14.32	1.31	14
283	14.43	1.26	29
282	15.85	1.87	37
281	14.65	0	0
280	16.35	1.28	599
279	19.31	0	0

2019-12-20 put

strike	last	changes	volume
288	14.44	-2.61	18
287	15.13	-1.42	1
286	15.05	0	0
285	13.96	-1.56	77
284	13.5	-2.24	67
283	13.25	-0.58	38
282	12.75	-1.77	1
281	13.85	0	0
280	12.24	-1.26	1896
279	10.89	0	0

2019-12-31 call

strike	last	changes	volume
288	10.53	0	0
287	12.59	0	0
286	13.21	0	0
285	13.79	1.09	4
284	14.58	1.58	38
283	15.35	1.3	4
282	14.97	-0.51	52
281	16.8	1.9	30
280	16.57	1.09	10
279	21.58	0	0

2019-12-31 put

strike	last	changes	volume
288	14.73	-1.24	1
287	13.02	0	0
286	13.47	0	0
285	13.72	-1.43	968
284	13.33	0.51	11
283	12.95	-1.85	3
282	13.69	4.79	1
281	12.15	-2.54	20
280	12.33	-1.39	8
279	13.57	0	0

2020-01-17 call

strike	last	changes	volume
288	12.65	1.74	404
287	11.71	0	0
286	13.75	1.6	24
285	14	1.15	695
284	14.98	1.67	9
283	15.85	2.13	103
282	16.6	1.44	2
281	15.12	0	0
280	17.07	1.05	150
279	24.38	0	0

2020-01-17 put

strike	last	changes	volume
288	15.53	-1.78	21
287	15.71	-1.31	2
286	15.4	-1.28	2
285	14.22	-2.25	117
284	14.3	-1.74	63
283	13.85	-1.7	2
282	15.16	0	0
281	14.69	0	0
280	12.67	-1.83	95
279	13.8	0	0

2020-03-20 call

strike	last	changes	volume
288	13.09	0	0
287	13.89	0.18	4
286	17.05	0	0
285	16.12	1.12	5
284	15.52	0	0
283	17.2	1.44	2
282	18.31	1.51	5
281	17.24	0	0
280	17.84	0	0
279	27.28	0	0

2020-03-20 put

strike	last	changes	volume
288	18.59	0	0
287	19	0	0
286	17.33	-1.17	1
285	15.78	-2.22	71
284	15.39	-1.04	2
283	15.3	-0.68	1
282	16.76	0	0
281	15.14	-1.33	5
280	14.48	-1.57	3
279	14.78	0	0

2020-03-31 call

strike	last	changes	volume
288	18.23	0	0
287	14.94	-3.1	3
286	18.33	0	0
285	14.89	0	0
284	22.84	0	0
283	0	0	0
282	17.7	0	0
281	0	0	0
280	21.11	0	0
279	0	0	0

2020-03-31 put

strike	last	changes	volume
288	16.36	0	0
287	15.03	0	0
286	16.24	0	0
285	16.27	2.06	20
284	13.77	0	0
283	14.83	0	0
282	16.24	0	0
281	12.47	0	0
280	16.19	0	0
279	15.9	0	0

2020-06-19 call

strike	last	changes	volume
285	18.66	1.47	2060
280	22.4	1.79	14

2020-06-19 put

strike	last	changes	volume
285	18.49	-1.22	178
280	16.88	-1.52	334

2020-09-18 call

strike	last	changes	volume
285	20.95	1.28	24
280	24.45	1.45	10

2020-09-18 put

strike	last	changes	volume
285	20.45	1.55	8
280	20.44	0	0

2020-12-18 call

strike	last	changes	volume
288	26.08	0	0
287	24.17	0	0
286	25.97	0	0
285	22.8	-1.73	1
284	23.61	-0.78	5
283	22.88	0	0
282	23.61	0	0
281	24	0	0
280	24.5	0	0
279	29.8	0	0

2020-12-18 put

strike	last	changes	volume
288	24.5	0	0
287	19.16	0	0
286	22.54	0	0
285	22.65	0	0
284	22.19	3.67	3
283	22.05	3.13	19
282	20.65	0	0
281	21.68	1.47	3
280	20.95	-1.23	131
279	21.58	0	0

2021-01-15 call

strike	last	changes	volume
288	25.49	0	0
287	23.36	0	0
286	23.06	-4.82	1
285	23.83	1.83	6
284	24.43	0	0
283	24.52	1.36	1
282	29	0	0
281	0	0	0
280	27	1.8	1
279	0	0	0

2021-01-15 put

strike	last	changes	volume
288	23.47	0	0
287	23.5	0	0
286	24.2	0	0
285	22.91	-1.99	1
284	23.32	0	0
283	22.5	-1.2	1
282	23.53	0	0
281	18.7	0	0
280	20.93	-2.07	111
279	17.63	0	0

2021-03-19 call

strike	last	changes	volume
288	28.48	0	0
287	27.91	0	0
286	23.37	0	0
285	32.26	0	0
284	29.37	0	0
283	24.88	0	0
282	0	0	0
281	0	0	0
280	32.64	0	0
279	0	0	0

2021-03-19 put

strike	last	changes	volume
288	22.88	0	0
287	22.37	0	0
286	20.87	0	0
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	0	0
279	24.3	0	0

2021-06-18 call

strike	last	changes	volume
285	0	0	0
280	28.4	0	0

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
288	31.15	0	0
287	31.43	0	0
286	31.89	0	0
285	30.94	-1.92	99
284	34.8	0	0
283	32.52	0	0
282	31.75	1.25	10
281	32.5	1.13	10
280	33.44	1.61	5
279	0	0	0

2021-12-17 put

strike	last	changes	volume
288	32	0	0
287	30.26	2.97	3
286	29.92	0	0
285	31.4	0	0
284	28.73	-1.67	48
283	28.45	-1.02	1
282	29.25	-0.42	1
281	28.41	0	0
280	26.71	-1.69	17
279	29.07	0	0