QQQ ボラティリティ定点観測 2019-06-04

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

170.95ドル

2019-06-07 call

strike	last	changes	volume
175.5	0.31	-1.23	8558
175	0.4	-1.37	9898
174.5	0.51	-1.51	6086
174	0.63	-1.65	11345
173.5	0.77	-1.8	7616
173	0.91	-1.96	10879
172.5	1.09	-2.04	7829
172	1.32	-2.15	9102
171.5	1.53	-2.45	3908
171	1.78	-2.53	12258
170.5	2.06	-2.93	8758
170	2.32	-2.67	10252
169.5	2.56	-2.99	1124
169	2.91	-2.84	1172
168.5	3.14	-3.01	459
168	3.61	-2.97	759
167.5	3.89	-3.06	104
167	4.18	-3.32	94
166.5	4.14	-5.78	116
166	5.04	-5.23	241

2019-06-07 put

strike	last	changes	volume
175.5	5.94	2.88	1499
175	5.1	2.33	7020
174.5	4.92	2.42	1985
174	4.26	2	4504
173.5	4.37	2.32	6969
173	3.42	1.56	5916
172.5	3.17	1.48	4580
172	2.8	1.28	9269
171.5	2.58	1.24	5537
171	2.17	1	13954
170.5	2.09	1.01	7645
170	1.73	0.78	29444
169.5	1.55	0.72	4534
169	1.3	0.58	6473
168.5	1.16	0.57	2235
168	1	0.41	8820
167.5	0.91	0.4	7833
167	0.77	0.35	3463
166.5	0.71	0.34	3186
166	0.57	0.23	2454

2019-06-14 call

strike	last	changes	volume
175.5	0.87	-1.56	640
175	1.08	-1.47	1658
174.5	1.11	-1.81	686
174	1.43	-1.72	1311
173.5	1.52	-2.01	567
173	1.8	-1.93	932
172.5	1.77	-2.36	909
172	2.29	-2.19	4590
171.5	2.35	-2.42	5310
171	2.78	-2.3	1329
170.5	3.01	-2.47	921
170	3.33	-2.56	1466
169.5	3.48	-2.73	362
169	3.84	-3.15	683
168.5	4.44	-2.59	95
168	4.44	-2.75	703
167.5	4.36	-4.14	99
167	5.09	5.09	141
166.5	5.18	5.18	169
166	6.09	-5.36	315

2019-06-14 put

strike	last	changes	volume
175.5	6.02	2.36	1333
175	5.42	1.87	5811
174.5	5.77	2.59	679
174	4.79	1.69	938
173.5	5.12	2.25	362
173	4.3	1.61	750
172.5	4	1.51	1639
172	3.75	1.56	5171
171.5	3.51	1.43	905
171	3.17	1.21	2671
170.5	2.88	1.1	2419
170	2.65	1.06	8493
169.5	2.47	1	922
169	2.39	1.06	11497
168.5	2.15	0.92	283
168	1.91	0.75	25073
167.5	2	0.96	1251
167	1.7	0.82	701
166.5	1.52	0.62	566
166	1.43	0.64	841

2019-06-21 call

strike	last	changes	volume
175.5	1.44	-1.57	821
175	1.7	-1.56	19730
174.5	1.81	-1.82	1124
174	2.08	-1.73	1920
173.5	2.34	-1.76	7988
173	2.52	-1.86	1981
172.5	2.69	-2.04	2098
172	2.97	-2.07	9427
171.5	3.15	-2.44	1054
171	3.51	-2.19	2007
170.5	3.79	-2.23	1000
170	4.09	-2.3	5676
169.5	4.23	-2.49	936
169	4.53	-2.67	925
168.5	4.83	-2.65	111
168	5.33	-2.51	566
167.5	5.19	5.19	104
167	5.75	-3.36	240
166.5	6.16	-5.44	55
166	6.65	-3.07	131

2019-06-21 put

strike	last	changes	volume
175.5	6.97	2.62	282
175	5.99	1.79	9094
174.5	5.8	1.92	463
174	5.45	1.75	3455
173.5	5.88	2.4	525
173	4.97	1.65	20092
172.5	4.92	1.94	1050
172	4.29	1.39	17513
171.5	4.73	2.27	1419
171	3.86	1.39	21612
170.5	3.66	1.37	1150
170	3.34	1.12	27875
169.5	3.46	1.4	981
169	3.02	1.02	7229
168.5	2.75	1.01	1299
168	2.6	0.85	57855
167.5	2.5	0.91	1610
167	2.25	0.74	18338
166.5	2.57	1.25	585
166	1.96	0.71	2021

2019-06-28 call

strike	last	changes	volume
175	1.98	-1.76	305
174	2.53	-1.83	317
173	2.96	-1.93	1211
172	3.31	-2.39	411
171	3.82	-2.89	1226
170	4.35	-2.97	563
169	4.95	-8.67	147
168	5.36	-3.33	488
167	6.69	-6.94	82
166	6.57	-3.92	130

2019-06-28 put

strike	last	changes	volume
175	6.71	1.91	2348
174	6.26	1.91	549
173	5.54	1.54	768
172	5.1	1.57	748
171	4.53	1.38	702
170	4.09	1.14	12592
169	3.95	1.41	1365
168	3.4	1.05	6846
167	2.92	0.82	4448
166	2.75	0.95	316

2019-07-05 call

strike	last	changes	volume
175.5	2.16	-1.87	115
175	2.52	-1.87	97
174.5	3.07	-1.51	11
174	3.25	-1.57	8
173.5	3.29	-2.04	23
173	3.6	-2.14	147
172.5	3.38	-2.68	59
172	3.97	3.97	99
171.5	4.39	-2.35	135
171	4.52	4.52	254
170.5	4.31	-4.7	105
170	4.98	-2.65	90
169.5	0	0	0
169	5.31	5.31	2
168.5	5.59	-4.63	2
168	5.9	-4.44	37
167.5	7.1	7.1	2
167	9.77	0	0
166.5	0	0	0
166	0	0	0

2019-07-05 put

strike	last	changes	volume
175.5	5.12	0	0
175	7.91	2.56	110
174.5	4.79	0	0
174	6.96	2.01	63
173.5	6.02	1.63	94
173	6.28	1.8	85
172.5	5.87	1.72	113
172	6.09	2.07	222
171.5	5.83	2.03	200
171	5.41	1.72	257
170.5	5.15	3	55
170	4.63	1.33	274
169.5	4.84	1.61	56
169	4.7	1.65	5072
168.5	4.1	1.17	53
168	4.05	1.33	75
167.5	3.52	1.64	10
167	3.74	1.29	11
166.5	3.64	1.42	14
166	3.51	1.32	55

2019-07-12 call

strike	last	changes	volume
175.5	0	0	0
175	2.9	-1.81	26
174.5	3.04	-2.18	54
174	3.03	-2.43	32
173.5	3.74	3.74	102
173	3.62	3.62	108
172.5	4.33	4.33	42
172	3.93	3.93	216
171.5	4.74	4.74	26
171	4.5	4.5	21
170.5	5.54	5.54	32
170	5.5	-2.48	108
169.5	0	0	0
169	5.89	-3.09	178
168.5	6.2	6.2	151
168	6.54	6.54	447
167.5	6.82	6.82	513
167	7.82	7.82	1
166.5	0	0	0
166	12.8	0	0

2019-07-12 put

strike	last	changes	volume
175.5	7.38	1.78	26
175	8	2.35	37
174.5	5.84	0.52	115
174	6.99	1.77	152
173.5	6.8	1.74	76
173	6.72	1.95	90
172.5	5.98	1.71	48
172	6.33	1.9	345
171.5	5.85	2.01	15
171	5.84	2.1	30
170.5	5.55	1.7	42
170	5.24	1.57	82
169.5	4.9	1.49	134
169	4.82	1.48	25
168.5	0	0	0
168	4.41	1.58	157
167.5	4.45	1.47	63
167	3.86	3.86	15
166.5	4.06	4.06	87
166	3.68	1.24	17

2019-07-19 call

strike	last	changes	volume
175	3.41	-1.67	7416
174	3.71	-2.04	693
173	4.18	-2.12	897
172	4.85	-2.12	2587
171	5.36	-2.22	1198
170	5.78	-2.33	2025
169	6.31	-2.66	1284
168	6.97	-2.58	3674
167	7.63	-2.74	105
166	8.32	-2.95	55

2019-07-19 put

strike	last	changes	volume
175	7.89	1.74	16859
174	7.67	2.11	4944
173	6.96	1.74	1383
172	6.35	1.52	2389
171	5.96	1.47	754
170	5.35	1.2	34987
169	4.94	1.17	6488
168	4.69	1.19	1771
167	4.36	1.23	15130
166	4	1	6616

2019-08-16 call

strike	last	changes	volume
175	4.68	-1.9	429
174	4.86	-2.29	230
173	4.18	-3.6	344
172	6.15	-2.45	149
171	6.66	-3.39	413
170	7.38	-2.3	749
169	7.5	-5.5	41
168	9.02	-2.19	58
167	8.79	-2.84	183
166	9.77	-4.01	134

2019-08-16 put

strike	last	changes	volume
175	9.02	1.75	2353
174	8.59	1.79	4133
173	8.24	1.85	2195
172	7.54	1.51	2391
171	7.13	1.49	1455
170	6.63	1.4	4116
169	6.11	1.19	235
168	5.83	1.11	1073
167	5.79	1.46	123
166	5.2	1.21	84

2019-09-20 call

strike	last	changes	volume
175	6.05	-2.03	1333
174	6.62	-2.01	27
173	7.29	-2.01	149
172	7.4	-2.63	107
171	7.81	-2.64	19
170	8.75	-2.39	225
169	8.85	-4.47	52
168	9.65	-9.64	46
167	10.54	-2.92	3
166	23.87	0	0

2019-09-20 put

strike	last	changes	volume
175	10.03	1.78	399
174	9.68	1.69	91
173	9.1	1.69	177
172	8.67	1.57	391
171	8.18	1.42	241
170	7.67	1.38	1677
169	7.35	1.36	216
168	7.39	1.75	1446
167	6.85	1.45	68
166	6.51	1.37	25

2019-09-30 call

strike	last	changes	volume
175	6.1	-2.72	78
174	7.37	-1.82	64
173	7.36	-2.44	20
172	8.11	-4.77	15
171	8.35	-2.85	70
170	8.68	-2.86	20
169	16.44	0	0
168	10.99	-15.2	3
167	25.68	0	0
166	15.98	0	0

2019-09-30 put

strike	last	changes	volume
175	10.5	1.85	243
174	10.17	2.04	12
173	9.91	2.58	423
172	9.4	3.02	103
171	8.54	2.65	39
170	8.5	1.81	534
169	8	1.83	20
168	7.29	1.26	10
167	6.82	1.69	4
166	4.74	0	0

2019-12-20 call

strike	last	changes	volume
175	8.49	-2.53	74
174	8.84	-2.59	4
173	9.55	-6.92	3
172	11.43	-1.29	1
171	11.35	-5.79	11
170	11.32	-2.58	50
169	16.72	0	0
168	25.33	0	0
167	0	0	0
166	0	0	0

2019-12-20 put

strike	last	changes	volume
175	12.95	2.54	6
174	10.03	0	0
173	11.83	2.38	6
172	10.19	1.26	4
171	10.6	2.05	26
170	10.36	1.56	236
169	10.12	3.13	34
168	9.18	1.53	23
167	9.36	2.04	26
166	8.72	1.79	18

2019-12-31 call

strike	last	changes	volume
175	11.5	0	0
174	19.6	0	0
173	13.79	0	0
172	11.72	-8.22	4
171	13.73	0	0
170	15.78	0	0
169	16.31	0	0
168	16.67	0	0
167	14.71	-8.6	10
166	25.26	0	0

2019-12-31 put

strike	last	changes	volume
175	13.05	2.62	16
174	10.47	0	0
173	10.06	0	0
172	11.45	2.62	7
171	10.48	1.68	4
170	10.76	1.87	22
169	9.68	2.65	2002
168	8.8	2.13	5
167	7.68	0	0
166	5.09	0	0

2020-01-17 call

strike	last	changes	volume
175	9.05	-2.17	103
174	10.67	-1.48	12
173	11.64	-3.36	5
172	11.15	-5.67	4
171	11.71	-5.69	22
170	11.99	-2.35	93
169	13.52	-5.27	5
168	22.75	0	0
167	16.8	0	0
166	14.39	-10.41	3

2020-01-17 put

strike	last	changes	volume
175	13.02	1.71	372
174	12.92	2.01	176
173	12.5	2.19	1179
172	11.16	1.06	346
171	11.63	2.09	82
170	10.73	1.46	1347
169	10.33	6.23	27
168	9.89	2.2	6
167	9.42	2.37	5
166	9.66	2.08	29

2020-03-20 call

strike	last	changes	volume
175	13.14	0	0
174	13.65	0	0
173	13.05	-5.51	1
172	0	0	0
171	19.42	0	0
170	18	0	0
169	0	0	0
168	0	0	0
167	0	0	0
166	21.5	0	0

2020-03-20 put

strike	last	changes	volume
175	10.93	0	0
174	11.69	0	0
173	13.01	2.19	4
172	10.29	0	0
171	9.45	0	0
170	11.59	1.61	6
169	9.78	0	0
168	7.81	0	0
167	9.23	0	0
166	6.93	0	0

2020-03-31 call

strike	last	changes	volume
175	0	0	0
174	13.65	0	0
173	0	0	0
172	12.78	12.78	10
171	0	0	0
170	25.61	0	0
169	0	0	0
168	27.12	0	0
167	0	0	0
166	0	0	0

2020-03-31 put

strike	last	changes	volume
175	12.21	0	0
174	6.64	0	0
173	9.9	0	0
172	12.57	5.5	5
171	8.08	0	0
170	6.85	0	0
169	6.7	0	0
168	6.9	0	0
167	6.19	0	0
166	6.73	0	0

2020-06-19 call

strike	last	changes	volume
175	15.45	0	0
174	14.38	-1.12	1
173	13.9	-7.03	2
172	14.28	-3.55	11
171	28.93	0	0
170	15.29	-5.38	32
169	21.11	0	0
168	29.13	0	0
167	25.17	0	0
166	25.73	0	0

2020-06-19 put

strike	last	changes	volume
175	13.73	0	0
174	10.77	0	0
173	11.18	0	0
172	13.59	1.08	1
171	11.43	0	0
170	13.65	1.93	313
169	13.59	3.24	3
168	12.66	5.32	121
167	5.88	0	0
166	10.08	0	0