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
281.18ドル
2019-06-05 call
| strike |
last |
changes |
volume |
| 286 |
0.01 |
0 |
160 |
| 285 |
0.01 |
0 |
3242 |
| 284 |
0.03 |
0.02 |
8215 |
| 283 |
0.16 |
0.14 |
51944 |
| 282 |
0.41 |
0.37 |
29325 |
| 281 |
0.83 |
0.74 |
42278 |
| 280 |
1.47 |
1.29 |
80515 |
| 279.5 |
1.79 |
1.56 |
13457 |
| 279 |
2.21 |
1.9 |
20897 |
| 278.5 |
2.52 |
2.11 |
7082 |
| 278 |
2.91 |
2.41 |
15915 |
| 277.5 |
3.49 |
2.82 |
10261 |
| 277 |
3.82 |
2.98 |
12949 |
| 276.5 |
3.76 |
2.76 |
3880 |
2019-06-05 put
| strike |
last |
changes |
volume |
| 286 |
5.95 |
-6.55 |
17 |
| 285 |
4.38 |
-6.16 |
1513 |
| 284 |
3.32 |
-6.73 |
334 |
| 283 |
2.58 |
-6.5 |
841 |
| 282 |
1.73 |
-5.22 |
1910 |
| 281 |
1.18 |
-5.16 |
5418 |
| 280 |
0.72 |
-4.66 |
20219 |
| 279.5 |
0.57 |
-5.13 |
15462 |
| 279 |
0.48 |
-3.7 |
109076 |
| 278.5 |
0.36 |
-3.62 |
13934 |
| 278 |
0.27 |
-3.15 |
48216 |
| 277.5 |
0.2 |
-2.87 |
22849 |
| 277 |
0.16 |
-2.52 |
87083 |
| 276.5 |
0.12 |
-2.29 |
18842 |
2019-06-07 call
| strike |
last |
changes |
volume |
| 286 |
0.11 |
0.08 |
1540 |
| 285 |
0.25 |
0.2 |
9198 |
| 284 |
0.46 |
0.38 |
11485 |
| 283 |
0.77 |
0.63 |
7609 |
| 282.5 |
0.95 |
0.77 |
6480 |
| 282 |
1.18 |
0.95 |
16018 |
| 281 |
1.68 |
1.32 |
10327 |
| 280 |
2.28 |
1.72 |
27688 |
| 279.5 |
2.56 |
1.91 |
6545 |
| 279 |
2.95 |
2.15 |
10061 |
| 278.5 |
3.31 |
2.41 |
4121 |
| 278 |
3.67 |
2.56 |
16215 |
| 277.5 |
4.08 |
2.79 |
6706 |
| 277 |
4.4 |
2.87 |
9216 |
| 276.5 |
4.89 |
3.18 |
2855 |
2019-06-07 put
| strike |
last |
changes |
volume |
| 286 |
5.36 |
-5.4 |
401 |
| 285 |
4.54 |
-5.37 |
940 |
| 284 |
3.75 |
-7.07 |
5625 |
| 283 |
3.1 |
-5.13 |
672 |
| 282.5 |
2.71 |
-4.74 |
889 |
| 282 |
2.44 |
-5.52 |
1706 |
| 281 |
1.92 |
-5.22 |
3634 |
| 280 |
1.48 |
-4.23 |
16504 |
| 279.5 |
1.32 |
-4.5 |
7240 |
| 279 |
1.15 |
-3.45 |
18226 |
| 278.5 |
1.01 |
-4.22 |
7685 |
| 278 |
0.89 |
-3.03 |
18629 |
| 277.5 |
0.82 |
-3.06 |
9928 |
| 277 |
0.69 |
-2.58 |
39263 |
| 276.5 |
0.57 |
-2.43 |
2804 |
2019-06-10 call
| strike |
last |
changes |
volume |
| 286 |
0.25 |
0.2 |
825 |
| 285 |
0.43 |
0.34 |
2520 |
| 284 |
0.67 |
0.56 |
2218 |
| 283 |
1.06 |
0.86 |
4568 |
| 282 |
1.48 |
1.14 |
1757 |
| 281 |
1.95 |
1.49 |
2552 |
| 280 |
2.53 |
1.78 |
6272 |
| 279 |
3.23 |
2.21 |
3011 |
| 278 |
3.9 |
2.53 |
3264 |
| 277 |
4.62 |
3.17 |
1163 |
2019-06-10 put
| strike |
last |
changes |
volume |
| 286 |
6.36 |
-5.69 |
11 |
| 285 |
4.71 |
-5.9 |
415 |
| 284 |
4.01 |
-4.87 |
92 |
| 283 |
3.3 |
-5.05 |
323 |
| 282 |
2.7 |
-4.75 |
1178 |
| 281 |
2.26 |
-5.27 |
1292 |
| 280 |
1.83 |
-3.7 |
2532 |
| 279 |
1.45 |
-3.98 |
5151 |
| 278 |
1.17 |
-3.22 |
3827 |
| 277 |
0.9 |
-2.65 |
7201 |
2019-06-12 call
| strike |
last |
changes |
volume |
| 286 |
0.47 |
0.38 |
391 |
| 285 |
0.75 |
0.58 |
1524 |
| 284 |
1.08 |
0.82 |
966 |
| 283 |
1.46 |
1.05 |
3147 |
| 282 |
1.92 |
1.4 |
1968 |
| 281 |
2.43 |
1.68 |
1184 |
| 280 |
2.98 |
2 |
1916 |
| 279 |
3.51 |
2.13 |
896 |
| 278 |
4.35 |
2.75 |
762 |
| 277 |
4.62 |
2.45 |
5028 |
2019-06-12 put
| strike |
last |
changes |
volume |
| 286 |
7.12 |
-3.44 |
1 |
| 285 |
5.04 |
-6.52 |
78 |
| 284 |
4.78 |
-5.88 |
283 |
| 283 |
3.94 |
-5.8 |
530 |
| 282 |
3.18 |
-4.91 |
573 |
| 281 |
2.63 |
-4.58 |
743 |
| 280 |
2.2 |
-4.18 |
900 |
| 279 |
1.93 |
-3.27 |
2621 |
| 278 |
1.55 |
-3.81 |
2562 |
| 277 |
1.28 |
-3.37 |
2548 |
2019-06-14 call
| strike |
last |
changes |
volume |
| 286 |
0.73 |
0.52 |
4275 |
| 285 |
1.05 |
0.77 |
4738 |
| 284 |
1.45 |
1.1 |
2291 |
| 283 |
1.84 |
1.23 |
3131 |
| 282.5 |
2.05 |
1.46 |
2466 |
| 282 |
2.38 |
1.57 |
6403 |
| 281 |
2.88 |
1.88 |
4137 |
| 280 |
3.47 |
2.12 |
8965 |
| 279 |
4.02 |
2.42 |
4153 |
| 278 |
4.73 |
2.62 |
3809 |
| 277.5 |
4.88 |
2.65 |
2759 |
| 277 |
5.5 |
2.93 |
4010 |
2019-06-14 put
| strike |
last |
changes |
volume |
| 286 |
6.39 |
-5.68 |
162 |
| 285 |
5.24 |
-5.57 |
525 |
| 284 |
4.6 |
-5.53 |
1200 |
| 283 |
4.04 |
-4.43 |
1076 |
| 282.5 |
3.85 |
-4.05 |
975 |
| 282 |
3.45 |
-4.08 |
1677 |
| 281 |
3 |
-4.64 |
1326 |
| 280 |
2.62 |
-3.93 |
6219 |
| 279 |
2.22 |
-3.22 |
6704 |
| 278 |
1.92 |
-2.89 |
12139 |
| 277.5 |
1.76 |
-3.18 |
2769 |
| 277 |
1.63 |
-2.88 |
7869 |
2019-06-17 call
| strike |
last |
changes |
volume |
| 286 |
0.9 |
0.68 |
507 |
| 285 |
1.23 |
0.88 |
1102 |
| 284 |
1.5 |
1.06 |
264 |
| 283 |
2.05 |
1.41 |
458 |
| 282 |
2.47 |
1.54 |
638 |
| 281 |
2.88 |
1.7 |
392 |
| 280 |
3.62 |
2.11 |
706 |
| 279 |
4.2 |
2.42 |
314 |
| 278 |
4.98 |
2.79 |
674 |
| 277 |
4.92 |
2.34 |
541 |
2019-06-17 put
| strike |
last |
changes |
volume |
| 286 |
6.08 |
-5.39 |
209 |
| 285 |
5.5 |
-5.55 |
72 |
| 284 |
5.34 |
-4.81 |
651 |
| 283 |
4.7 |
-5.1 |
125 |
| 282 |
3.86 |
-4.64 |
350 |
| 281 |
3.43 |
-4.27 |
345 |
| 280 |
2.79 |
-4.49 |
870 |
| 279 |
2.43 |
-4.36 |
1008 |
| 278 |
2.08 |
-4.14 |
845 |
| 277 |
1.92 |
-3.21 |
5011 |
2019-06-19 call
| strike |
last |
changes |
volume |
| 286 |
1.23 |
0.86 |
645 |
| 285 |
1.53 |
1.09 |
2314 |
| 284 |
1.98 |
1.32 |
2271 |
| 283 |
2.43 |
1.55 |
1789 |
| 282 |
2.91 |
1.82 |
1091 |
| 281 |
3.43 |
2.29 |
812 |
| 280 |
4 |
2.34 |
2447 |
| 279 |
4.62 |
2.52 |
412 |
| 278 |
5 |
2.45 |
934 |
| 277 |
5.67 |
2.94 |
184 |
2019-06-19 put
| strike |
last |
changes |
volume |
| 286 |
6.33 |
-4.17 |
217 |
| 285 |
5.92 |
-5.61 |
95 |
| 284 |
5.14 |
-5.27 |
335 |
| 283 |
4.57 |
-5.41 |
93 |
| 282 |
4.42 |
-3.43 |
237 |
| 281 |
3.58 |
-3.54 |
213 |
| 280 |
3.1 |
-4.36 |
571 |
| 279 |
2.77 |
-3.71 |
513 |
| 278 |
2.46 |
-3.39 |
1350 |
| 277 |
2.14 |
-2.78 |
542 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 286 |
1.33 |
0.87 |
3724 |
| 285 |
1.7 |
1.08 |
19940 |
| 284 |
2.12 |
1.32 |
4526 |
| 283 |
2.59 |
1.56 |
4980 |
| 282.5 |
2.79 |
1.61 |
2426 |
| 282 |
3.08 |
1.82 |
5079 |
| 281 |
3.67 |
2.15 |
4877 |
| 280 |
4.24 |
2.26 |
13953 |
| 279 |
4.89 |
2.56 |
4491 |
| 278 |
5.46 |
2.66 |
3995 |
| 277.5 |
5.8 |
2.88 |
4192 |
| 277 |
6.14 |
2.82 |
8446 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 286 |
7.5 |
-4.64 |
203 |
| 285 |
6.85 |
-4.55 |
8694 |
| 284 |
6.06 |
-4.94 |
417 |
| 283 |
5.52 |
-4.28 |
2905 |
| 282.5 |
5.22 |
-5.13 |
73 |
| 282 |
4.9 |
-4.4 |
806 |
| 281 |
4.42 |
-4.25 |
754 |
| 280 |
3.93 |
-3.57 |
12383 |
| 279 |
3.51 |
-3.63 |
4369 |
| 278 |
3.15 |
-3.35 |
10777 |
| 277.5 |
3.04 |
-2.97 |
2208 |
| 277 |
2.79 |
-3.11 |
12530 |
2019-06-24 call
| strike |
last |
changes |
volume |
| 286 |
1.33 |
0.91 |
518 |
| 285 |
1.61 |
1.11 |
177 |
| 284 |
2.11 |
1.45 |
58 |
| 283 |
2.56 |
1.61 |
278 |
| 282 |
3.09 |
2.11 |
269 |
| 281 |
3.63 |
2.2 |
361 |
| 280 |
4.33 |
2.4 |
690 |
| 279 |
4.95 |
2.79 |
576 |
| 278 |
5.04 |
2.7 |
360 |
| 277 |
6.27 |
3.41 |
181 |
2019-06-24 put
| strike |
last |
changes |
volume |
| 286 |
10.72 |
-0.94 |
9 |
| 285 |
7.77 |
-3.72 |
95 |
| 284 |
6.21 |
-3.8 |
12 |
| 283 |
8.23 |
-2.48 |
2 |
| 282 |
5.08 |
-5.07 |
7 |
| 281 |
5.04 |
-4.21 |
203 |
| 280 |
4.2 |
-4.5 |
339 |
| 279 |
3.75 |
-2.84 |
269 |
| 278 |
4 |
-3.62 |
366 |
| 277 |
2.98 |
-4.02 |
310 |
2019-06-26 call
| strike |
last |
changes |
volume |
| 286 |
1.4 |
0.89 |
12 |
| 285 |
1.77 |
1.12 |
138 |
| 284 |
1.84 |
1.14 |
44 |
| 283 |
2.48 |
1.38 |
73 |
| 282 |
3.08 |
1.82 |
262 |
| 281 |
3.84 |
2 |
145 |
| 280 |
4.38 |
2.32 |
1163 |
| 279 |
5.07 |
2.6 |
1835 |
| 278 |
5.08 |
2.19 |
879 |
| 277 |
4.8 |
1.84 |
602 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 286 |
11.27 |
0 |
0 |
| 285 |
9.1 |
-0.7 |
1 |
| 284 |
11.4 |
0 |
0 |
| 283 |
7.03 |
-2.59 |
2 |
| 282 |
5.85 |
-4.3 |
12 |
| 281 |
5.25 |
-3.86 |
153 |
| 280 |
4.45 |
-3.48 |
612 |
| 279 |
4.3 |
-4 |
46 |
| 278 |
3.93 |
-3.74 |
860 |
| 277 |
3.26 |
-3.99 |
339 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 286 |
1.42 |
0.88 |
1078 |
| 285 |
2.01 |
1.16 |
1657 |
| 284 |
2.42 |
1.4 |
959 |
| 283 |
2.86 |
1.71 |
577 |
| 282 |
3.12 |
1.48 |
890 |
| 281 |
3.96 |
2.12 |
750 |
| 280 |
4.58 |
2.34 |
1106 |
| 279 |
5.2 |
2.84 |
995 |
| 278 |
5.93 |
3.08 |
717 |
| 277 |
6.66 |
2.93 |
720 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 286 |
8.8 |
-3.59 |
32 |
| 285 |
7.66 |
-5.73 |
493 |
| 284 |
6.72 |
-5.12 |
126 |
| 283 |
6.33 |
-5.17 |
71 |
| 282 |
5.5 |
-4.16 |
99 |
| 281 |
5.12 |
-3.9 |
439 |
| 280 |
4.61 |
-3.66 |
1849 |
| 279 |
4.18 |
-4.45 |
1802 |
| 278 |
3.84 |
-3.51 |
1604 |
| 277 |
3.5 |
-3.3 |
1526 |
2019-07-01 call
| strike |
last |
changes |
volume |
| 286 |
1.65 |
0.96 |
26 |
| 285 |
2.26 |
1.31 |
89 |
| 284 |
2.67 |
1.56 |
100 |
| 283 |
2.8 |
1.57 |
27 |
| 282 |
3.47 |
1.88 |
82 |
| 281 |
4.26 |
2.22 |
485 |
| 280 |
4.55 |
2.12 |
844 |
| 279 |
5.31 |
2.63 |
1693 |
| 278 |
5.64 |
2.06 |
2917 |
| 277 |
6.06 |
2.58 |
2687 |
2019-07-01 put
| strike |
last |
changes |
volume |
| 286 |
8.53 |
-0.5 |
35 |
| 285 |
7.52 |
-4.8 |
54 |
| 284 |
7.6 |
-4.19 |
7 |
| 283 |
7.12 |
-2.48 |
2 |
| 282 |
7.44 |
-1.4 |
3 |
| 281 |
5.54 |
-3.44 |
919 |
| 280 |
4.98 |
-4.19 |
2495 |
| 279 |
4.59 |
-4.33 |
1631 |
| 278 |
4.11 |
-2.61 |
1436 |
| 277 |
3.94 |
-2.96 |
2116 |
2019-07-03 call
| strike |
last |
changes |
volume |
| 286 |
1.73 |
0.81 |
33 |
| 285 |
2.47 |
1.46 |
72 |
| 284 |
2.93 |
1.65 |
26 |
| 283 |
2.61 |
1.04 |
17 |
| 282 |
3.4 |
1.66 |
17 |
| 281 |
3.92 |
1.61 |
10 |
| 280 |
4.75 |
2.22 |
100 |
| 279 |
5.22 |
2.22 |
115 |
| 278 |
6.39 |
3.26 |
500 |
| 277 |
6.48 |
2.93 |
770 |
2019-07-03 put
| strike |
last |
changes |
volume |
| 286 |
12.53 |
0 |
0 |
| 285 |
11.7 |
0 |
0 |
| 284 |
7.4 |
-3.83 |
14 |
| 283 |
6.55 |
-1.73 |
3 |
| 282 |
6.05 |
6.05 |
1 |
| 281 |
5.59 |
-1.16 |
45 |
| 280 |
5.18 |
-3.28 |
279 |
| 279 |
4.93 |
-3.57 |
494 |
| 278 |
4.33 |
-3.6 |
229 |
| 277 |
4.16 |
-2.84 |
130 |
2019-07-05 call
| strike |
last |
changes |
volume |
| 286 |
2.01 |
1.16 |
63 |
| 285 |
2.59 |
1.34 |
196 |
| 284 |
2.97 |
1.52 |
30 |
| 283 |
3.36 |
1.71 |
65 |
| 282.5 |
3.73 |
2.13 |
30 |
| 282 |
3.99 |
2.19 |
117 |
| 281 |
4.6 |
2.45 |
1439 |
| 280 |
5.22 |
2.82 |
1315 |
| 279 |
5.72 |
2.05 |
638 |
| 278 |
6.46 |
3.03 |
423 |
| 277.5 |
6.27 |
2.17 |
237 |
| 277 |
7.09 |
2.96 |
890 |
2019-07-05 put
| strike |
last |
changes |
volume |
| 286 |
9.44 |
-2.56 |
1 |
| 285 |
8.52 |
-4.39 |
14 |
| 284 |
7.97 |
-4.1 |
141 |
| 283 |
6.92 |
-4.88 |
10 |
| 282.5 |
7.18 |
-4.22 |
10 |
| 282 |
6.14 |
-5 |
155 |
| 281 |
5.73 |
-4.89 |
867 |
| 280 |
5.25 |
-4.51 |
341 |
| 279 |
4.84 |
-4.52 |
222 |
| 278 |
4.56 |
-3.15 |
439 |
| 277.5 |
4.6 |
-1.98 |
333 |
| 277 |
4.26 |
-2.36 |
466 |
2019-07-08 call
| strike |
last |
changes |
volume |
| 286 |
1.94 |
1.94 |
123 |
| 285 |
2.7 |
1.64 |
331 |
| 284 |
3.06 |
3.06 |
44 |
| 283 |
3.25 |
3.25 |
32 |
| 282 |
3.73 |
3.73 |
79 |
| 281 |
4.47 |
2.32 |
24 |
| 280 |
5.03 |
2.21 |
136 |
| 279 |
5.4 |
5.4 |
58 |
| 278 |
5.99 |
2.5 |
659 |
| 277 |
6.71 |
2.72 |
20 |
2019-07-08 put
| strike |
last |
changes |
volume |
| 286 |
0 |
0 |
0 |
| 285 |
11.47 |
0 |
0 |
| 284 |
0 |
0 |
0 |
| 283 |
0 |
0 |
0 |
| 282 |
6.7 |
6.7 |
2 |
| 281 |
6.01 |
6.01 |
7 |
| 280 |
5.33 |
-2.88 |
26 |
| 279 |
5.21 |
5.21 |
112 |
| 278 |
4.58 |
-2.87 |
60 |
| 277 |
4.82 |
-2.32 |
164 |
2019-07-10 call
| strike |
last |
changes |
volume |
| 285 |
2.35 |
2.35 |
73 |
| 280 |
4.61 |
4.61 |
10 |
2019-07-10 put
| strike |
last |
changes |
volume |
| 285 |
0 |
0 |
0 |
| 280 |
6.12 |
6.12 |
944 |
2019-07-12 call
| strike |
last |
changes |
volume |
| 286 |
2.56 |
1.42 |
141 |
| 285 |
2.99 |
1.6 |
138 |
| 284 |
3.43 |
1.74 |
136 |
| 283 |
3.71 |
1.76 |
52 |
| 282.5 |
3.75 |
1.65 |
290 |
| 282 |
4.48 |
2.4 |
159 |
| 281 |
4.68 |
2.09 |
130 |
| 280 |
5.67 |
2.77 |
376 |
| 279 |
5.77 |
2.1 |
116 |
| 278 |
6.45 |
2.76 |
170 |
| 277.5 |
6.75 |
2.18 |
17 |
| 277 |
7.02 |
2.39 |
226 |
2019-07-12 put
| strike |
last |
changes |
volume |
| 286 |
14.15 |
0 |
0 |
| 285 |
8.25 |
-4.75 |
27 |
| 284 |
7.75 |
-3.42 |
4 |
| 283 |
7.18 |
-3.46 |
75 |
| 282.5 |
7.27 |
-0.94 |
119 |
| 282 |
7.26 |
-4.24 |
40 |
| 281 |
6.69 |
-2.95 |
2 |
| 280 |
5.67 |
-3.97 |
803 |
| 279 |
5.32 |
-2.59 |
238 |
| 278 |
5.14 |
-2.86 |
174 |
| 277.5 |
4.99 |
-3.53 |
186 |
| 277 |
4.8 |
-3.3 |
238 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 286 |
3 |
1.4 |
1831 |
| 285 |
3.48 |
1.63 |
3004 |
| 284 |
3.93 |
1.83 |
1781 |
| 283 |
4.45 |
2.04 |
1280 |
| 282 |
4.98 |
2.1 |
1964 |
| 281 |
5.49 |
2.19 |
2085 |
| 280 |
6.1 |
2.37 |
7507 |
| 279 |
6.7 |
2.67 |
2647 |
| 278 |
7.33 |
2.64 |
2353 |
| 277 |
8.05 |
2.98 |
2920 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 286 |
9 |
-4.19 |
379 |
| 285 |
8.4 |
-4.41 |
920 |
| 284 |
7.91 |
-3.88 |
323 |
| 283 |
7.35 |
-4.04 |
520 |
| 282 |
6.88 |
-3.82 |
1616 |
| 281 |
6.45 |
-3.67 |
705 |
| 280 |
6.01 |
-3.5 |
6519 |
| 279 |
5.63 |
-3.33 |
7652 |
| 278 |
5.24 |
-2.93 |
2816 |
| 277 |
4.9 |
-2.97 |
2787 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 286 |
4.78 |
2 |
1092 |
| 285 |
5.29 |
2.29 |
3294 |
| 284 |
5.38 |
2.09 |
714 |
| 283 |
6.31 |
2.29 |
664 |
| 282 |
6.64 |
2.39 |
1321 |
| 281 |
7.5 |
2.95 |
698 |
| 280 |
8.03 |
2.48 |
2397 |
| 279 |
8.63 |
3.12 |
1150 |
| 278 |
8.92 |
2.98 |
1538 |
| 277 |
9.93 |
3.51 |
2427 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 286 |
10.77 |
-4.64 |
13 |
| 285 |
9.99 |
-3.6 |
138 |
| 284 |
9.3 |
-4.9 |
62 |
| 283 |
8.85 |
-3.85 |
262 |
| 282 |
8.34 |
-3.58 |
397 |
| 281 |
7.9 |
-3.65 |
412 |
| 280 |
7.5 |
-3.86 |
1523 |
| 279 |
7.17 |
-3.83 |
1435 |
| 278 |
6.81 |
-3.1 |
967 |
| 277 |
6.47 |
-2.7 |
869 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 286 |
6.25 |
2.12 |
231 |
| 285 |
7.03 |
2.49 |
799 |
| 284 |
7.22 |
2.29 |
783 |
| 283 |
8.07 |
2.62 |
341 |
| 282 |
8.73 |
3.02 |
467 |
| 281 |
9.27 |
3.11 |
2682 |
| 280 |
9.98 |
3.15 |
1107 |
| 279 |
10.3 |
2.8 |
3321 |
| 278 |
10.94 |
3.03 |
405 |
| 277 |
11.44 |
2.44 |
4376 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 286 |
16.16 |
0 |
0 |
| 285 |
11.98 |
-4.11 |
197 |
| 284 |
11.44 |
-3.53 |
14 |
| 283 |
11.08 |
-3.96 |
145 |
| 282 |
10.48 |
-3.56 |
27 |
| 281 |
9.85 |
-4.07 |
2641 |
| 280 |
9.43 |
-2.96 |
904 |
| 279 |
9.16 |
-3.71 |
175 |
| 278 |
8.69 |
-2.78 |
505 |
| 277 |
8.3 |
-3.66 |
923 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 286 |
6.25 |
1.62 |
3 |
| 285 |
6.79 |
1.91 |
6 |
| 284 |
6.25 |
-0.05 |
1 |
| 283 |
8.2 |
2.43 |
9 |
| 282 |
8.08 |
0.64 |
62 |
| 281 |
8.95 |
2.1 |
149 |
| 280 |
10.05 |
2.59 |
95 |
| 279 |
9.46 |
1.28 |
2 |
| 278 |
10.81 |
-0.13 |
67 |
| 277 |
11.66 |
2.73 |
30 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 286 |
13.1 |
-3.76 |
16 |
| 285 |
12.29 |
-3.9 |
202 |
| 284 |
11.83 |
-4.03 |
10 |
| 283 |
11.88 |
-2.87 |
16 |
| 282 |
11.03 |
-2.22 |
6 |
| 281 |
10.83 |
-2.83 |
431 |
| 280 |
9.89 |
-3.37 |
319 |
| 279 |
9.61 |
-3.16 |
82 |
| 278 |
9 |
-3.35 |
171 |
| 277 |
8.91 |
-3.22 |
227 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 286 |
8.36 |
1.04 |
1 |
| 285 |
10.47 |
2.27 |
125 |
| 284 |
10.21 |
0.92 |
21 |
| 283 |
11.28 |
2.46 |
23 |
| 282 |
11.68 |
2.56 |
38 |
| 281 |
11.59 |
1.72 |
168 |
| 280 |
13.41 |
2.91 |
1277 |
| 279 |
13.37 |
2.6 |
9 |
| 278 |
13.7 |
1.16 |
15 |
| 277 |
14.36 |
1.51 |
20 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 286 |
19.27 |
0 |
0 |
| 285 |
15.15 |
-4.35 |
33 |
| 284 |
17.62 |
0 |
0 |
| 283 |
14.43 |
-2.02 |
27 |
| 282 |
14.09 |
-3.47 |
13 |
| 281 |
14.49 |
-1.9 |
7 |
| 280 |
12.9 |
-3.89 |
167 |
| 279 |
12.44 |
-3.1 |
23 |
| 278 |
12.53 |
-1.84 |
40 |
| 277 |
12.17 |
-2.92 |
60 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 286 |
9.61 |
-3.54 |
68 |
| 285 |
9.98 |
1.77 |
43 |
| 284 |
10.79 |
2.08 |
1 |
| 283 |
9.82 |
0 |
0 |
| 282 |
12.07 |
0.12 |
20 |
| 281 |
10.03 |
0 |
0 |
| 280 |
13.21 |
2.11 |
20 |
| 279 |
11.58 |
0 |
0 |
| 278 |
12.83 |
0 |
0 |
| 277 |
12.47 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 286 |
16.29 |
0.27 |
1 |
| 285 |
15.67 |
-3.76 |
26 |
| 284 |
14.37 |
0 |
0 |
| 283 |
18.09 |
0 |
0 |
| 282 |
13.64 |
0 |
0 |
| 281 |
15.92 |
0 |
0 |
| 280 |
13.54 |
-3.39 |
26 |
| 279 |
15.6 |
0 |
0 |
| 278 |
13.1 |
-1.81 |
1 |
| 277 |
15.55 |
0 |
0 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 286 |
10.06 |
1.66 |
59 |
| 285 |
11.2 |
2.68 |
65 |
| 284 |
11.24 |
2.43 |
31 |
| 283 |
11.73 |
2.23 |
98 |
| 282 |
12.09 |
1.68 |
44 |
| 281 |
13.55 |
2.74 |
154 |
| 280 |
14.03 |
3.08 |
37 |
| 279 |
12.88 |
0.77 |
28 |
| 278 |
14.6 |
2.71 |
16 |
| 277 |
12.83 |
0 |
0 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 286 |
16.55 |
-3.35 |
4 |
| 285 |
16.08 |
-3.7 |
44 |
| 284 |
15.66 |
-2.78 |
18 |
| 283 |
15.24 |
-3.36 |
34 |
| 282 |
14.8 |
-3.3 |
61 |
| 281 |
14.25 |
-1.87 |
3 |
| 280 |
13.82 |
-3.48 |
447 |
| 279 |
13.46 |
-3.52 |
164 |
| 278 |
13.15 |
-2.76 |
52 |
| 277 |
12.45 |
-3.04 |
78 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 286 |
11.6 |
0 |
0 |
| 285 |
12.3 |
1.93 |
1 |
| 284 |
13.22 |
1.15 |
40 |
| 283 |
13.95 |
1.55 |
3 |
| 282 |
16.3 |
0 |
0 |
| 281 |
14.3 |
2.03 |
5 |
| 280 |
15.12 |
0.56 |
20 |
| 279 |
16.18 |
2.19 |
41 |
| 278 |
16.93 |
0 |
0 |
| 277 |
23.43 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 286 |
20.02 |
2.47 |
1 |
| 285 |
19.11 |
-1.6 |
2 |
| 284 |
20 |
0 |
0 |
| 283 |
17.35 |
0 |
0 |
| 282 |
15.25 |
0 |
0 |
| 281 |
18.9 |
0 |
0 |
| 280 |
15.84 |
-2.32 |
970 |
| 279 |
18.53 |
0 |
0 |
| 278 |
16.43 |
-0.46 |
5 |
| 277 |
17.92 |
0 |
0 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 286 |
13.41 |
0 |
0 |
| 285 |
12.43 |
0 |
0 |
| 284 |
22.84 |
0 |
0 |
| 283 |
0 |
0 |
0 |
| 282 |
13.53 |
0 |
0 |
| 281 |
14.11 |
0 |
0 |
| 280 |
14.45 |
0.76 |
8 |
| 279 |
0 |
0 |
0 |
| 278 |
16.39 |
0 |
0 |
| 277 |
0 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 286 |
15.08 |
0 |
0 |
| 285 |
20.7 |
0 |
0 |
| 284 |
17.04 |
0 |
0 |
| 283 |
15.38 |
0 |
0 |
| 282 |
14.96 |
0 |
0 |
| 281 |
15.89 |
0 |
0 |
| 280 |
14.51 |
0 |
0 |
| 279 |
16.72 |
0 |
0 |
| 278 |
17.24 |
0 |
0 |
| 277 |
16.85 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 285 |
15.56 |
3.12 |
24 |
| 280 |
18.05 |
2.25 |
96 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 285 |
19.86 |
-2.2 |
13 |
| 280 |
19.11 |
-1.79 |
6 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 285 |
15.18 |
0 |
0 |
| 280 |
17.1 |
0 |
0 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 285 |
23.46 |
-0.87 |
1 |
| 280 |
20.63 |
-2.48 |
10 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 286 |
21.25 |
0 |
0 |
| 285 |
16.83 |
0 |
0 |
| 284 |
24.58 |
0 |
0 |
| 283 |
19.22 |
0 |
0 |
| 282 |
19.78 |
0 |
0 |
| 281 |
21.89 |
0 |
0 |
| 280 |
21.53 |
1.03 |
1 |
| 279 |
22.59 |
1.54 |
3 |
| 278 |
24.07 |
0 |
0 |
| 277 |
22 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 286 |
22.54 |
0 |
0 |
| 285 |
24.49 |
-3.45 |
3 |
| 284 |
22.45 |
0 |
0 |
| 283 |
21.76 |
0 |
0 |
| 282 |
20.65 |
0 |
0 |
| 281 |
24.36 |
-0.34 |
1 |
| 280 |
22.53 |
-2.93 |
19 |
| 279 |
22.55 |
-1.35 |
1 |
| 278 |
22.04 |
0 |
0 |
| 277 |
21.99 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 286 |
21.87 |
0 |
0 |
| 285 |
19.79 |
2 |
3 |
| 284 |
24.43 |
0 |
0 |
| 283 |
19.4 |
0 |
0 |
| 282 |
29 |
0 |
0 |
| 281 |
20.86 |
0 |
0 |
| 280 |
22.69 |
3.3 |
43 |
| 279 |
23.41 |
0 |
0 |
| 278 |
24.16 |
0 |
0 |
| 277 |
24.4 |
1.5 |
10 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 286 |
24.2 |
0 |
0 |
| 285 |
25.18 |
-1.94 |
3 |
| 284 |
22.83 |
0 |
0 |
| 283 |
24.3 |
0 |
0 |
| 282 |
23.53 |
0 |
0 |
| 281 |
24 |
0 |
0 |
| 280 |
23.13 |
-3.39 |
12 |
| 279 |
17.63 |
0 |
0 |
| 278 |
23.21 |
0 |
0 |
| 277 |
19.95 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 286 |
23.37 |
0 |
0 |
| 285 |
20.96 |
0 |
0 |
| 284 |
29.37 |
0 |
0 |
| 283 |
24.88 |
0 |
0 |
| 282 |
0 |
0 |
0 |
| 281 |
25.06 |
0 |
0 |
| 280 |
21.2 |
0 |
0 |
| 279 |
22.99 |
0 |
0 |
| 278 |
27.28 |
0 |
0 |
| 277 |
0 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 286 |
27.53 |
0 |
0 |
| 285 |
26.9 |
0 |
0 |
| 284 |
26.65 |
0 |
0 |
| 283 |
26.21 |
0 |
0 |
| 282 |
21.59 |
0 |
0 |
| 281 |
23.18 |
0 |
0 |
| 280 |
25.01 |
0 |
0 |
| 279 |
20.69 |
0 |
0 |
| 278 |
21.52 |
0 |
0 |
| 277 |
24.49 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 285 |
26.32 |
0 |
0 |
| 280 |
29.85 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 285 |
24.76 |
0 |
0 |
| 280 |
26.13 |
0.13 |
1 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 286 |
27.83 |
0 |
0 |
| 285 |
24.71 |
-1.39 |
1 |
| 284 |
26.39 |
0 |
0 |
| 283 |
27.82 |
0 |
0 |
| 282 |
27.17 |
0.91 |
4 |
| 281 |
29.95 |
0 |
0 |
| 280 |
28.61 |
3.61 |
26 |
| 279 |
29 |
1.96 |
2 |
| 278 |
29.29 |
-0.22 |
4 |
| 277 |
29.1 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 286 |
33.94 |
0 |
0 |
| 285 |
32.77 |
-2.23 |
9 |
| 284 |
33.04 |
0 |
0 |
| 283 |
31.12 |
-1.6 |
6 |
| 282 |
28.81 |
0 |
0 |
| 281 |
30.2 |
-3.05 |
4 |
| 280 |
29.56 |
-3.19 |
26 |
| 279 |
29.24 |
-0.21 |
52 |
| 278 |
28.81 |
0 |
0 |
| 277 |
24.65 |
0 |
0 |
コメント