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
289.37ドル
2019-06-17 call
| strike |
last |
changes |
volume |
| 294 |
0.01 |
-0.01 |
24 |
| 293.5 |
0.01 |
-0.02 |
59 |
| 293 |
0.01 |
-0.04 |
2551 |
| 292.5 |
0.01 |
-0.06 |
1951 |
| 292 |
0.01 |
-0.08 |
2215 |
| 291.5 |
0.02 |
-0.11 |
1671 |
| 291 |
0.01 |
-0.18 |
14710 |
| 290.5 |
0.01 |
-0.31 |
19553 |
| 290 |
0.01 |
-0.45 |
88310 |
| 289.5 |
0.12 |
-0.57 |
29398 |
| 289 |
0.61 |
-0.36 |
11759 |
| 288.5 |
1.07 |
-0.26 |
2572 |
| 288 |
1.48 |
-0.29 |
2094 |
| 287.5 |
1.8 |
-0.41 |
281 |
| 287 |
2.61 |
0 |
1297 |
| 286.5 |
2.87 |
-0.25 |
250 |
| 286 |
3.5 |
-0.06 |
447 |
| 285.5 |
3.92 |
0.14 |
27 |
| 285 |
4.47 |
-0.1 |
191 |
| 284.5 |
5.3 |
0.18 |
56 |
2019-06-17 put
| strike |
last |
changes |
volume |
| 294 |
4.45 |
0.11 |
14 |
| 293.5 |
4.14 |
0.05 |
19 |
| 293 |
3.65 |
0.25 |
393 |
| 292.5 |
2.86 |
-0.09 |
141 |
| 292 |
2.55 |
-0.03 |
955 |
| 291.5 |
2.2 |
-0.14 |
646 |
| 291 |
1.65 |
-0.12 |
3741 |
| 290.5 |
0.88 |
-0.49 |
6723 |
| 290 |
0.45 |
-0.57 |
41938 |
| 289.5 |
0.04 |
-0.71 |
45968 |
| 289 |
0.01 |
-0.52 |
56037 |
| 288.5 |
0.01 |
-0.37 |
16183 |
| 288 |
0.01 |
-0.26 |
10390 |
| 287.5 |
0.01 |
-0.16 |
7794 |
| 287 |
0.01 |
-0.11 |
6122 |
| 286.5 |
0.11 |
0.02 |
1968 |
| 286 |
0.01 |
-0.05 |
3181 |
| 285.5 |
0.01 |
-0.05 |
1462 |
| 285 |
0.01 |
-0.03 |
2561 |
| 284.5 |
0.01 |
-0.03 |
314 |
2019-06-19 call
| strike |
last |
changes |
volume |
| 294 |
0.09 |
-0.08 |
5980 |
| 293.5 |
0.13 |
-0.09 |
859 |
| 293 |
0.18 |
-0.11 |
21054 |
| 292.5 |
0.26 |
-0.14 |
1724 |
| 292 |
0.32 |
-0.22 |
6345 |
| 291.5 |
0.46 |
-0.2 |
2794 |
| 291 |
0.6 |
-0.23 |
12031 |
| 290.5 |
0.78 |
-0.24 |
5554 |
| 290 |
1 |
-0.27 |
44206 |
| 289.5 |
1.27 |
-0.25 |
9158 |
| 289 |
1.58 |
-0.21 |
3469 |
| 288.5 |
1.9 |
-0.15 |
1533 |
| 288 |
2.21 |
-0.2 |
1660 |
| 287.5 |
2.59 |
-0.15 |
608 |
| 287 |
3.02 |
-0.24 |
702 |
| 286.5 |
3.24 |
-0.53 |
81 |
| 286 |
3.65 |
-0.33 |
459 |
| 285.5 |
4.49 |
0.23 |
324 |
| 285 |
4.76 |
-0.13 |
1326 |
| 284.5 |
5.5 |
0.04 |
335 |
2019-06-19 put
| strike |
last |
changes |
volume |
| 294 |
4.22 |
-0.98 |
144 |
| 293.5 |
3.87 |
-0.44 |
9 |
| 293 |
3.85 |
0.1 |
481 |
| 292.5 |
3.2 |
-0.16 |
420 |
| 292 |
2.77 |
-0.15 |
1289 |
| 291.5 |
2.39 |
-0.36 |
1054 |
| 291 |
1.99 |
-0.42 |
1886 |
| 290.5 |
1.73 |
-0.29 |
1484 |
| 290 |
1.39 |
-0.36 |
18015 |
| 289.5 |
1.14 |
-0.38 |
12257 |
| 289 |
0.92 |
-0.4 |
21347 |
| 288.5 |
0.76 |
-0.35 |
3964 |
| 288 |
0.62 |
-0.33 |
13992 |
| 287.5 |
0.49 |
-0.33 |
2593 |
| 287 |
0.39 |
-0.32 |
3886 |
| 286.5 |
0.31 |
-0.28 |
1360 |
| 286 |
0.24 |
-0.25 |
3594 |
| 285.5 |
0.2 |
-0.23 |
1388 |
| 285 |
0.14 |
-0.21 |
2700 |
| 284.5 |
0.11 |
-0.17 |
944 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 294 |
0.19 |
-0.1 |
15136 |
| 293 |
0.33 |
-0.13 |
5855 |
| 292.5 |
0.44 |
-0.13 |
5950 |
| 292 |
0.56 |
-0.17 |
9341 |
| 291 |
0.9 |
-0.17 |
12981 |
| 290 |
1.33 |
-0.21 |
42406 |
| 289 |
1.9 |
-0.21 |
14582 |
| 288 |
2.53 |
-0.2 |
24838 |
| 287.5 |
2.92 |
-0.11 |
753 |
| 287 |
3.35 |
-0.17 |
9446 |
| 286 |
4.15 |
-0.02 |
6509 |
| 285 |
5.01 |
0.01 |
4509 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 294 |
6.17 |
0.44 |
470 |
| 293 |
5.11 |
-0.01 |
80 |
| 292.5 |
4.56 |
-0.15 |
25 |
| 292 |
4.09 |
-0.4 |
1870 |
| 291 |
3.36 |
-0.19 |
2899 |
| 290 |
2.68 |
-0.28 |
19715 |
| 289 |
2.05 |
-0.31 |
19082 |
| 288 |
1.62 |
-0.28 |
30602 |
| 287.5 |
1.57 |
-0.14 |
6279 |
| 287 |
1.28 |
-0.24 |
7099 |
| 286 |
0.97 |
-0.25 |
9792 |
| 285 |
0.75 |
-0.2 |
14473 |
2019-06-24 call
| strike |
last |
changes |
volume |
| 294 |
0.23 |
-0.11 |
644 |
| 293.5 |
0.28 |
-0.13 |
498 |
| 293 |
0.34 |
-0.18 |
873 |
| 292.5 |
0.44 |
-0.2 |
334 |
| 292 |
0.63 |
-0.29 |
408 |
| 291.5 |
0.71 |
-0.26 |
206 |
| 291 |
0.97 |
-0.25 |
652 |
| 290.5 |
1.2 |
-0.23 |
980 |
| 290 |
1.41 |
-0.24 |
4157 |
| 289.5 |
1.67 |
-0.29 |
1517 |
| 289 |
1.98 |
-0.19 |
887 |
| 288.5 |
2.31 |
-0.37 |
165 |
| 288 |
2.46 |
-0.7 |
155 |
| 287.5 |
2.81 |
-0.31 |
17 |
| 287 |
3.45 |
-0.24 |
154 |
| 286.5 |
3.72 |
-0.11 |
2 |
| 286 |
4.15 |
-0.44 |
50 |
| 285.5 |
4.9 |
-0.1 |
1 |
| 285 |
5 |
0.1 |
78 |
| 284.5 |
5.4 |
0 |
0 |
2019-06-24 put
| strike |
last |
changes |
volume |
| 294 |
7.62 |
0 |
0 |
| 293.5 |
5.26 |
5.26 |
2 |
| 293 |
5.06 |
-0.28 |
72 |
| 292.5 |
4.6 |
4.6 |
70 |
| 292 |
4.08 |
-0.84 |
136 |
| 291.5 |
3.94 |
-0.31 |
118 |
| 291 |
3.71 |
0.16 |
172 |
| 290.5 |
3.21 |
-0.08 |
337 |
| 290 |
3.05 |
-0.1 |
1230 |
| 289.5 |
2.8 |
0 |
3040 |
| 289 |
2.33 |
-0.29 |
1231 |
| 288.5 |
2.21 |
-0.26 |
997 |
| 288 |
1.84 |
-0.29 |
399 |
| 287.5 |
1.79 |
-0.11 |
423 |
| 287 |
1.55 |
-0.27 |
677 |
| 286.5 |
1.41 |
-0.16 |
240 |
| 286 |
1.17 |
-0.33 |
188 |
| 285.5 |
1.1 |
-0.22 |
313 |
| 285 |
0.95 |
-0.24 |
405 |
| 284.5 |
0.89 |
-0.19 |
226 |
2019-06-26 call
| strike |
last |
changes |
volume |
| 294 |
0.36 |
-0.13 |
224 |
| 293.5 |
0.44 |
-0.18 |
248 |
| 293 |
0.53 |
-0.25 |
419 |
| 292.5 |
0.67 |
-0.31 |
268 |
| 292 |
0.78 |
-0.33 |
813 |
| 291.5 |
1.02 |
-0.14 |
30 |
| 291 |
1.12 |
-0.21 |
347 |
| 290.5 |
1.4 |
-0.33 |
195 |
| 290 |
1.51 |
-0.41 |
1022 |
| 289.5 |
1.92 |
-0.18 |
272 |
| 289 |
2.16 |
-0.36 |
81 |
| 288.5 |
2.64 |
-0.35 |
112 |
| 288 |
2.67 |
-0.63 |
95 |
| 287.5 |
3.26 |
-0.06 |
87 |
| 287 |
3.72 |
0.03 |
13 |
| 286.5 |
4.18 |
0.42 |
4 |
| 286 |
4.47 |
-0.17 |
18 |
| 285.5 |
5.05 |
0.51 |
2 |
| 285 |
5.45 |
0.09 |
3 |
| 284.5 |
5.57 |
0.12 |
8 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 294 |
5.73 |
-1.79 |
10 |
| 293.5 |
0 |
0 |
0 |
| 293 |
5.65 |
0 |
0 |
| 292.5 |
4.8 |
0 |
0 |
| 292 |
4.34 |
-1.04 |
245 |
| 291.5 |
3.8 |
-0.55 |
62 |
| 291 |
3.96 |
-0.3 |
55 |
| 290.5 |
3.18 |
-0.54 |
10 |
| 290 |
3.36 |
0.06 |
728 |
| 289.5 |
2.86 |
-0.44 |
288 |
| 289 |
2.87 |
-0.21 |
618 |
| 288.5 |
2.35 |
-0.45 |
140 |
| 288 |
2.2 |
-0.3 |
360 |
| 287.5 |
1.99 |
-0.33 |
282 |
| 287 |
2.02 |
-0.05 |
469 |
| 286.5 |
1.51 |
-0.51 |
93 |
| 286 |
1.62 |
-0.14 |
202 |
| 285.5 |
1.45 |
-0.17 |
913 |
| 285 |
1.28 |
-0.32 |
546 |
| 284.5 |
1.22 |
-0.15 |
2 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 294 |
0.56 |
-0.16 |
785 |
| 293 |
0.81 |
-0.17 |
1404 |
| 292 |
1.13 |
-0.15 |
1505 |
| 291 |
1.49 |
-0.15 |
1099 |
| 290 |
2 |
-0.19 |
4805 |
| 289 |
2.53 |
-0.17 |
2825 |
| 288 |
3.15 |
-0.26 |
3232 |
| 287 |
3.68 |
-0.42 |
411 |
| 286 |
4.58 |
-0.26 |
262 |
| 285 |
5.4 |
0.03 |
639 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 294 |
6.05 |
-1.04 |
9 |
| 293 |
5.43 |
-0.66 |
295 |
| 292 |
4.45 |
-0.68 |
269 |
| 291 |
4.11 |
-0.18 |
399 |
| 290 |
3.75 |
-0.05 |
1901 |
| 289 |
3.03 |
-0.35 |
2026 |
| 288 |
2.62 |
-0.31 |
3174 |
| 287 |
2.24 |
-0.29 |
2845 |
| 286 |
1.91 |
-0.3 |
1425 |
| 285 |
1.64 |
-0.28 |
6851 |
2019-07-01 call
| strike |
last |
changes |
volume |
| 294 |
0.81 |
-0.17 |
80 |
| 293 |
1.11 |
-0.2 |
696 |
| 292 |
1.52 |
-0.25 |
351 |
| 291 |
1.88 |
-0.18 |
705 |
| 290 |
2.3 |
-0.36 |
993 |
| 289 |
2.95 |
-0.23 |
234 |
| 288 |
3.47 |
-0.21 |
294 |
| 287 |
4.19 |
-0.44 |
33 |
| 286 |
4.77 |
-0.4 |
262 |
| 285 |
6.07 |
-0.01 |
90 |
2019-07-01 put
| strike |
last |
changes |
volume |
| 294 |
6.65 |
0.11 |
92 |
| 293 |
5.64 |
-0.74 |
145 |
| 292 |
4.8 |
-1.02 |
9 |
| 291 |
4.42 |
-0.67 |
6 |
| 290 |
4.11 |
-0.05 |
457 |
| 289 |
3.7 |
-0.07 |
327 |
| 288 |
3.13 |
-0.16 |
350 |
| 287 |
2.73 |
-0.15 |
229 |
| 286 |
2.48 |
-0.27 |
377 |
| 285 |
2.1 |
-0.32 |
345 |
2019-07-03 call
| strike |
last |
changes |
volume |
| 294 |
1 |
-0.21 |
185 |
| 293 |
1.46 |
-0.09 |
64 |
| 292 |
1.73 |
-0.19 |
163 |
| 291 |
2.04 |
-0.44 |
624 |
| 290 |
2.55 |
-0.24 |
1169 |
| 289 |
3.12 |
-0.21 |
945 |
| 288 |
3.79 |
-0.43 |
169 |
| 287 |
4.3 |
-0.2 |
65 |
| 286 |
4.99 |
-0.25 |
12 |
| 285 |
6.09 |
0.34 |
38 |
2019-07-03 put
| strike |
last |
changes |
volume |
| 294 |
7.43 |
0 |
0 |
| 293 |
5.76 |
-0.58 |
2 |
| 292 |
5 |
-0.76 |
1 |
| 291 |
4.94 |
-0.03 |
133 |
| 290 |
4.2 |
-0.21 |
247 |
| 289 |
3.82 |
-0.26 |
283 |
| 288 |
3.27 |
-0.54 |
474 |
| 287 |
3.07 |
0.01 |
141 |
| 286 |
2.71 |
-0.25 |
122 |
| 285 |
2.25 |
-0.19 |
27 |
2019-07-05 call
| strike |
last |
changes |
volume |
| 294 |
1.24 |
-0.01 |
473 |
| 293 |
1.42 |
-0.27 |
405 |
| 292.5 |
1.67 |
-0.18 |
3615 |
| 292 |
1.85 |
-0.25 |
624 |
| 291 |
2.31 |
-0.26 |
254 |
| 290 |
2.75 |
-0.28 |
1908 |
| 289 |
3.32 |
-0.31 |
1547 |
| 288 |
3.85 |
-0.58 |
1023 |
| 287.5 |
4.45 |
-0.3 |
685 |
| 287 |
4.58 |
-0.37 |
191 |
| 286 |
5.22 |
-0.44 |
103 |
| 285 |
5.84 |
-0.41 |
407 |
2019-07-05 put
| strike |
last |
changes |
volume |
| 294 |
6.55 |
-0.57 |
32 |
| 293 |
5.85 |
-0.54 |
385 |
| 292.5 |
5.66 |
-0.2 |
256 |
| 292 |
5.59 |
0.02 |
201 |
| 291 |
4.86 |
-0.12 |
353 |
| 290 |
4.3 |
-0.26 |
458 |
| 289 |
4.01 |
0.02 |
83 |
| 288 |
3.44 |
-0.13 |
941 |
| 287.5 |
3.34 |
-0.3 |
711 |
| 287 |
3.23 |
-0.17 |
139 |
| 286 |
2.79 |
-0.26 |
627 |
| 285 |
2.48 |
-0.18 |
5553 |
2019-07-08 call
| strike |
last |
changes |
volume |
| 294 |
1.19 |
-0.09 |
430 |
| 293 |
1.5 |
-0.19 |
98 |
| 292 |
1.97 |
-0.06 |
142 |
| 291 |
2.56 |
0.15 |
137 |
| 290 |
2.88 |
-0.24 |
282 |
| 289 |
3.39 |
-0.5 |
700 |
| 288 |
4.05 |
0.02 |
265 |
| 287 |
4.69 |
-0.16 |
427 |
| 286 |
5.57 |
0.31 |
9 |
| 285 |
6.27 |
0.14 |
70 |
2019-07-08 put
| strike |
last |
changes |
volume |
| 294 |
7.2 |
0 |
0 |
| 293 |
5.99 |
-0.31 |
10 |
| 292 |
5.3 |
-0.41 |
15 |
| 291 |
4.97 |
-0.48 |
137 |
| 290 |
4.31 |
-0.45 |
8 |
| 289 |
4.12 |
-0.05 |
240 |
| 288 |
3.4 |
-0.39 |
122 |
| 287 |
3.35 |
-0.02 |
89 |
| 286 |
2.78 |
-0.73 |
8 |
| 285 |
2.5 |
-0.25 |
11 |
2019-07-10 call
| strike |
last |
changes |
volume |
| 294 |
1.47 |
-0.01 |
8 |
| 293 |
1.82 |
-0.13 |
3 |
| 292 |
2.19 |
-0.18 |
126 |
| 291 |
2.79 |
0.23 |
103 |
| 290 |
3.27 |
-0.09 |
45 |
| 289 |
3.59 |
-0.45 |
772 |
| 288 |
4.44 |
0.05 |
434 |
| 287 |
4.92 |
-0.33 |
806 |
| 286 |
6 |
0.03 |
5 |
| 285 |
6.3 |
-0.45 |
4 |
2019-07-10 put
| strike |
last |
changes |
volume |
| 294 |
7 |
0 |
0 |
| 293 |
7.09 |
0 |
0 |
| 292 |
7.18 |
0 |
0 |
| 291 |
4.94 |
-1 |
6 |
| 290 |
4.66 |
-0.15 |
106 |
| 289 |
4.22 |
0 |
68 |
| 288 |
3.8 |
-0.13 |
58 |
| 287 |
3.43 |
-0.07 |
103 |
| 286 |
2.87 |
-1.07 |
4 |
| 285 |
2.73 |
-0.53 |
37 |
2019-07-12 call
| strike |
last |
changes |
volume |
| 294 |
1.6 |
-0.13 |
463 |
| 293 |
1.92 |
-0.09 |
470 |
| 292.5 |
2.12 |
-0.04 |
209 |
| 292 |
2.33 |
-0.34 |
171 |
| 291 |
2.87 |
-0.25 |
262 |
| 290 |
3.34 |
-0.22 |
1085 |
| 289 |
3.83 |
-0.23 |
649 |
| 288 |
4.77 |
0.04 |
95 |
| 287.5 |
4.83 |
-0.09 |
154 |
| 287 |
5.05 |
-0.5 |
687 |
| 286 |
6.03 |
-0.03 |
7 |
| 285 |
6.78 |
-0.13 |
17 |
2019-07-12 put
| strike |
last |
changes |
volume |
| 294 |
6.74 |
-1.15 |
34 |
| 293 |
6.07 |
-0.53 |
12 |
| 292.5 |
5.93 |
-0.31 |
24 |
| 292 |
5.52 |
-0.52 |
73 |
| 291 |
5.07 |
-0.31 |
100 |
| 290 |
4.93 |
-0.01 |
245 |
| 289 |
4.41 |
-0.2 |
167 |
| 288 |
4.1 |
-0.21 |
97 |
| 287.5 |
3.79 |
-0.17 |
55 |
| 287 |
3.71 |
-0.04 |
7 |
| 286 |
3.35 |
-0.1 |
62 |
| 285 |
2.94 |
-0.21 |
22 |
2019-07-15 call
| strike |
last |
changes |
volume |
| 294 |
1.8 |
-0.18 |
11 |
| 293 |
2.19 |
0 |
13 |
| 292 |
2.62 |
-0.12 |
97 |
| 291 |
3.01 |
-0.17 |
23 |
| 290 |
3.72 |
0.02 |
23 |
| 289 |
4.31 |
-0.08 |
11 |
| 288 |
4.65 |
-0.29 |
89 |
| 287 |
5.47 |
-0.22 |
1 |
| 286 |
6.36 |
0 |
0 |
| 285 |
6.48 |
0 |
0 |
2019-07-15 put
| strike |
last |
changes |
volume |
| 294 |
7.99 |
0 |
0 |
| 293 |
6.7 |
0 |
0 |
| 292 |
7.02 |
0 |
0 |
| 291 |
5.2 |
-0.42 |
22 |
| 290 |
4.99 |
-0.16 |
849 |
| 289 |
4.25 |
-0.65 |
11 |
| 288 |
4.17 |
0.05 |
53 |
| 287 |
3.76 |
-0.13 |
8 |
| 286 |
3.23 |
-0.42 |
23 |
| 285 |
3.07 |
-0.27 |
28 |
2019-07-17 call
| strike |
last |
changes |
volume |
| 294 |
2.07 |
0.01 |
4 |
| 293 |
2.34 |
0 |
0 |
| 292 |
2.83 |
0.02 |
63 |
| 291 |
3.21 |
0.06 |
42 |
| 290 |
3.66 |
-0.18 |
88 |
| 289 |
4.31 |
-0.19 |
158 |
| 288 |
4.89 |
-0.01 |
40 |
| 287 |
5.22 |
0 |
0 |
| 286 |
6.4 |
0.29 |
1 |
| 285 |
6.82 |
-0.08 |
35 |
2019-07-17 put
| strike |
last |
changes |
volume |
| 294 |
7.23 |
-0.36 |
2 |
| 293 |
6.9 |
0 |
0 |
| 292 |
0 |
0 |
0 |
| 291 |
5.75 |
-0.53 |
10 |
| 290 |
5.26 |
0.01 |
88 |
| 289 |
4.7 |
-0.19 |
61 |
| 288 |
4.04 |
-0.81 |
18 |
| 287 |
3.8 |
-0.28 |
3 |
| 286 |
3.46 |
-0.49 |
3 |
| 285 |
3.27 |
-0.2 |
12 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 294 |
2.09 |
-0.15 |
3547 |
| 293 |
2.45 |
-0.1 |
1051 |
| 292 |
2.96 |
-0.09 |
1028 |
| 291 |
3.44 |
-0.16 |
1111 |
| 290 |
3.98 |
-0.15 |
4230 |
| 289 |
4.55 |
-0.14 |
2756 |
| 288 |
5.15 |
-0.14 |
1902 |
| 287 |
5.78 |
-0.17 |
2436 |
| 286 |
6.28 |
-0.25 |
771 |
| 285 |
7.05 |
-0.21 |
245 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 294 |
7.66 |
0.16 |
33 |
| 293 |
6.85 |
-0.03 |
144 |
| 292 |
6.28 |
-0.36 |
423 |
| 291 |
5.85 |
-0.13 |
1935 |
| 290 |
5.44 |
-0.06 |
2733 |
| 289 |
4.81 |
-0.28 |
4379 |
| 288 |
4.59 |
-0.09 |
2219 |
| 287 |
4.13 |
-0.21 |
1253 |
| 286 |
3.7 |
-0.23 |
986 |
| 285 |
3.36 |
-0.29 |
10236 |
2019-07-22 call
| strike |
last |
changes |
volume |
| 294 |
2.34 |
2.34 |
1 |
| 293 |
2.71 |
2.71 |
42 |
| 292 |
3.24 |
3.24 |
4 |
| 291 |
3.76 |
3.76 |
1 |
| 290 |
4.09 |
-0.02 |
3 |
| 289 |
4.51 |
4.51 |
24 |
| 288 |
5.55 |
5.55 |
2 |
| 287 |
0 |
0 |
0 |
| 286 |
0 |
0 |
0 |
| 285 |
7.3 |
0.18 |
5 |
2019-07-22 put
| strike |
last |
changes |
volume |
| 294 |
0 |
0 |
0 |
| 293 |
0 |
0 |
0 |
| 292 |
6.14 |
6.14 |
6 |
| 291 |
5.65 |
5.65 |
21 |
| 290 |
5.53 |
-0.04 |
86 |
| 289 |
4.97 |
4.97 |
7 |
| 288 |
4.57 |
4.57 |
25 |
| 287 |
4.02 |
4.02 |
1 |
| 286 |
0 |
0 |
0 |
| 285 |
3.44 |
-0.28 |
5 |
2019-07-26 call
| strike |
last |
changes |
volume |
| 294 |
2.76 |
0.02 |
8 |
| 293 |
3.11 |
-0.12 |
9 |
| 292.5 |
3.16 |
-0.16 |
55 |
| 292 |
3.48 |
-0.21 |
141 |
| 291 |
4.03 |
-0.04 |
14 |
| 290 |
4.52 |
-0.22 |
177 |
| 289 |
5.28 |
0.07 |
113 |
| 288 |
5.96 |
0.03 |
19 |
| 287.5 |
6.03 |
0.11 |
59 |
| 287 |
6.64 |
0.37 |
1 |
| 286 |
7.09 |
0.03 |
28 |
| 285 |
7.89 |
-0.06 |
5 |
2019-07-26 put
| strike |
last |
changes |
volume |
| 294 |
7.62 |
-1.38 |
3 |
| 293 |
7.64 |
0 |
0 |
| 292.5 |
7.03 |
0.06 |
36 |
| 292 |
6.61 |
-0.19 |
68 |
| 291 |
6.21 |
-0.06 |
237 |
| 290 |
5.89 |
0.05 |
270 |
| 289 |
5.4 |
-0.12 |
134 |
| 288 |
5 |
-0.08 |
108 |
| 287.5 |
4.74 |
-0.02 |
68 |
| 287 |
4.67 |
-0.06 |
32 |
| 286 |
4.06 |
-0.19 |
6 |
| 285 |
3.81 |
-0.37 |
159 |
2019-08-02 call
| strike |
last |
changes |
volume |
| 294 |
3.16 |
-0.09 |
3 |
| 293 |
3.69 |
-0.17 |
4 |
| 292.5 |
3.72 |
0.06 |
36 |
| 292 |
4.11 |
0.17 |
2 |
| 291 |
4.64 |
-0.07 |
797 |
| 290 |
5 |
-0.33 |
84 |
| 289 |
5.72 |
-0.24 |
61 |
| 288 |
6.56 |
0 |
29 |
| 287.5 |
6.94 |
0.15 |
85 |
| 287 |
7.14 |
7.14 |
12 |
| 286 |
7.6 |
7.6 |
60 |
| 285 |
8.63 |
0.17 |
126 |
2019-08-02 put
| strike |
last |
changes |
volume |
| 294 |
8.74 |
0 |
0 |
| 293 |
0 |
0 |
0 |
| 292.5 |
7.03 |
7.03 |
10 |
| 292 |
7.14 |
-0.6 |
165 |
| 291 |
6.58 |
-0.16 |
161 |
| 290 |
6.18 |
-0.27 |
45 |
| 289 |
5.73 |
-0.17 |
314 |
| 288 |
5.29 |
-0.63 |
47 |
| 287.5 |
5.12 |
-0.32 |
82 |
| 287 |
5.13 |
-0.25 |
163 |
| 286 |
4.55 |
-0.26 |
3 |
| 285 |
4.36 |
-0.23 |
3276 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 294 |
3.96 |
-0.07 |
651 |
| 293 |
4.42 |
-0.1 |
183 |
| 292 |
5 |
-0.08 |
1280 |
| 291 |
5.51 |
-0.26 |
1110 |
| 290 |
6.01 |
-0.18 |
4824 |
| 289 |
6.7 |
-0.01 |
929 |
| 288 |
7.3 |
-0.12 |
974 |
| 287 |
7.9 |
-0.12 |
684 |
| 286 |
8.53 |
-0.25 |
391 |
| 285 |
9.32 |
-0.05 |
170 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 294 |
8.74 |
-0.11 |
25 |
| 293 |
8.32 |
0 |
410 |
| 292 |
7.85 |
-0.11 |
312 |
| 291 |
7.23 |
-0.26 |
351 |
| 290 |
6.85 |
-0.25 |
1694 |
| 289 |
6.63 |
-0.14 |
1613 |
| 288 |
6.11 |
-0.27 |
575 |
| 287 |
5.8 |
-0.11 |
730 |
| 286 |
5.4 |
-0.13 |
3253 |
| 285 |
5.24 |
-0.21 |
1048 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 294 |
5.83 |
-0.29 |
266 |
| 293 |
6.35 |
-0.14 |
236 |
| 292 |
6.87 |
-0.18 |
1179 |
| 291 |
7.48 |
-0.06 |
837 |
| 290 |
8.12 |
-0.1 |
605 |
| 289 |
9 |
0.21 |
216 |
| 288 |
9.46 |
-0.02 |
654 |
| 287 |
10.36 |
0.16 |
110 |
| 286 |
11 |
0.52 |
118 |
| 285 |
11.52 |
0.04 |
45 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 294 |
10.66 |
-0.25 |
92 |
| 293 |
10.5 |
0 |
0 |
| 292 |
9.77 |
-0.11 |
91 |
| 291 |
9.47 |
-0.26 |
146 |
| 290 |
8.92 |
-0.1 |
411 |
| 289 |
8.47 |
-0.25 |
639 |
| 288 |
8.29 |
-0.01 |
1706 |
| 287 |
7.88 |
-0.02 |
613 |
| 286 |
7.45 |
-0.14 |
296 |
| 285 |
7.16 |
-0.02 |
514 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 294 |
6.38 |
0.26 |
78 |
| 293 |
6.85 |
0.16 |
51 |
| 292 |
7.15 |
0 |
0 |
| 291 |
7.9 |
0 |
0 |
| 290 |
8.59 |
-0.02 |
29 |
| 289 |
9.15 |
0.29 |
64 |
| 288 |
9.71 |
-0.16 |
3 |
| 287 |
10.43 |
-0.22 |
10 |
| 286 |
11.08 |
0.24 |
23 |
| 285 |
11.78 |
0.13 |
7 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 294 |
10.88 |
-0.67 |
2 |
| 293 |
10.99 |
0 |
0 |
| 292 |
9.77 |
-0.94 |
31 |
| 291 |
9.65 |
-0.65 |
100 |
| 290 |
9.31 |
-0.03 |
105 |
| 289 |
8.79 |
-0.24 |
301 |
| 288 |
8.45 |
-0.12 |
92 |
| 287 |
8.25 |
-0.03 |
271 |
| 286 |
7.73 |
-0.2 |
515 |
| 285 |
7.66 |
-0.13 |
159 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 294 |
9.33 |
0 |
0 |
| 293 |
10.16 |
0 |
0 |
| 292 |
10.84 |
0.05 |
2 |
| 291 |
11.35 |
0.4 |
18 |
| 290 |
11.69 |
-0.28 |
314 |
| 289 |
12.53 |
0.18 |
3 |
| 288 |
13.14 |
0.2 |
110 |
| 287 |
13.5 |
0 |
0 |
| 286 |
14.48 |
0 |
0 |
| 285 |
15.15 |
0 |
54 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 294 |
18.77 |
0 |
0 |
| 293 |
14.38 |
0 |
0 |
| 292 |
13.4 |
-0.1 |
9 |
| 291 |
12.92 |
-0.61 |
7 |
| 290 |
12.33 |
-0.22 |
150 |
| 289 |
12.24 |
-0.11 |
112 |
| 288 |
11.64 |
-0.59 |
67 |
| 287 |
11.27 |
-0.93 |
33 |
| 286 |
10.93 |
-0.55 |
40 |
| 285 |
10.65 |
-0.14 |
269 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 294 |
9.76 |
0.1 |
4 |
| 293 |
10.05 |
0 |
0 |
| 292 |
10.9 |
0.3 |
10 |
| 291 |
11.59 |
0.44 |
1 |
| 290 |
12.06 |
-0.08 |
22 |
| 289 |
12.42 |
0 |
0 |
| 288 |
13.44 |
0.48 |
1 |
| 287 |
13.47 |
0 |
0 |
| 286 |
15.51 |
0 |
0 |
| 285 |
15.34 |
0.18 |
138 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 294 |
14.5 |
0 |
0 |
| 293 |
21 |
0 |
0 |
| 292 |
14.45 |
0 |
0 |
| 291 |
13 |
0 |
0 |
| 290 |
12.61 |
-0.28 |
35 |
| 289 |
12.4 |
-0.55 |
2 |
| 288 |
12.2 |
0 |
0 |
| 287 |
11.6 |
-0.55 |
1 |
| 286 |
11.74 |
0 |
0 |
| 285 |
10.85 |
-0.4 |
24 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 294 |
10.15 |
0.03 |
16 |
| 293 |
10.69 |
0.13 |
17 |
| 292 |
11.32 |
-0.04 |
16 |
| 291 |
11.91 |
0.08 |
22 |
| 290 |
12.52 |
-0.21 |
69 |
| 289 |
13.31 |
0.41 |
1 |
| 288 |
14 |
0.28 |
1 |
| 287 |
14.45 |
0 |
0 |
| 286 |
15.35 |
0.35 |
74 |
| 285 |
15.74 |
-0.1 |
50 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 294 |
15.77 |
0 |
0 |
| 293 |
14.71 |
0 |
0 |
| 292 |
14.53 |
0 |
0 |
| 291 |
14.11 |
0 |
0 |
| 290 |
13.29 |
-0.08 |
39 |
| 289 |
12.98 |
0.08 |
22 |
| 288 |
12.64 |
-0.26 |
21 |
| 287 |
12.28 |
-0.09 |
31 |
| 286 |
11.92 |
0.06 |
16 |
| 285 |
11.63 |
0.13 |
1118 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 294 |
13.54 |
0 |
0 |
| 293 |
12.83 |
0 |
0 |
| 292 |
13.19 |
0 |
0 |
| 291 |
14.2 |
0.17 |
1 |
| 290 |
14.87 |
0.21 |
82 |
| 289 |
15.21 |
0 |
0 |
| 288 |
16.39 |
0 |
0 |
| 287 |
16.46 |
0 |
0 |
| 286 |
18.29 |
0 |
0 |
| 285 |
18.05 |
0.03 |
28 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 294 |
26.12 |
0 |
0 |
| 293 |
16.8 |
0 |
0 |
| 292 |
16.39 |
0 |
0 |
| 291 |
16.01 |
0 |
0 |
| 290 |
15.15 |
-0.07 |
42 |
| 289 |
14.7 |
-0.26 |
2 |
| 288 |
14.73 |
0 |
0 |
| 287 |
13.94 |
-2.13 |
20 |
| 286 |
15.96 |
0 |
0 |
| 285 |
13.3 |
-0.22 |
1 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 294 |
7.91 |
0 |
0 |
| 293 |
12.7 |
0 |
0 |
| 292 |
8.6 |
0 |
0 |
| 291 |
14.44 |
0 |
0 |
| 290 |
15.05 |
-0.05 |
1 |
| 289 |
15.55 |
0 |
0 |
| 288 |
15.45 |
0 |
0 |
| 287 |
14.94 |
0 |
0 |
| 286 |
13.41 |
0 |
0 |
| 285 |
19.13 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 294 |
17.97 |
0 |
0 |
| 293 |
21.24 |
0 |
0 |
| 292 |
20.72 |
0 |
0 |
| 291 |
18.94 |
0 |
0 |
| 290 |
15.55 |
-0.8 |
10 |
| 289 |
15.64 |
0 |
0 |
| 288 |
14.67 |
-0.61 |
1 |
| 287 |
15.03 |
0 |
0 |
| 286 |
14.34 |
0 |
0 |
| 285 |
13.84 |
-0.73 |
1 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 294 |
15.05 |
15.05 |
315 |
| 293 |
0 |
0 |
0 |
| 292 |
0 |
0 |
0 |
| 291 |
17.06 |
17.06 |
2 |
| 290 |
17.26 |
-0.21 |
19 |
| 289 |
18.01 |
0.04 |
11 |
| 288 |
18.05 |
0 |
0 |
| 287 |
0 |
0 |
0 |
| 286 |
0 |
0 |
0 |
| 285 |
20.63 |
-0.02 |
32 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 294 |
0 |
0 |
0 |
| 293 |
0 |
0 |
0 |
| 292 |
0 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
17.59 |
-0.46 |
89 |
| 289 |
0 |
0 |
0 |
| 288 |
17.13 |
0 |
0 |
| 287 |
0 |
0 |
0 |
| 286 |
0 |
0 |
0 |
| 285 |
15.85 |
-0.15 |
4 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 290 |
19.52 |
-0.1 |
35 |
| 285 |
22.05 |
0 |
0 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 290 |
20.3 |
0 |
0 |
| 285 |
18.11 |
-0.28 |
2 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 294 |
16.38 |
0 |
0 |
| 293 |
19.14 |
0 |
0 |
| 292 |
17.41 |
0 |
0 |
| 291 |
17.91 |
0 |
0 |
| 290 |
21.7 |
0.29 |
2 |
| 289 |
22.32 |
0.01 |
2 |
| 288 |
22.51 |
0 |
0 |
| 287 |
23.86 |
0 |
0 |
| 286 |
24.25 |
0 |
0 |
| 285 |
24.7 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 294 |
24.5 |
0 |
0 |
| 293 |
23.89 |
0 |
0 |
| 292 |
23.99 |
0 |
0 |
| 291 |
22.57 |
0 |
0 |
| 290 |
22.48 |
-0.3 |
27 |
| 289 |
22.03 |
0 |
0 |
| 288 |
21.68 |
0 |
0 |
| 287 |
20.85 |
0 |
0 |
| 286 |
21.05 |
0 |
0 |
| 285 |
20.34 |
-0.76 |
1 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 294 |
16.45 |
0 |
0 |
| 293 |
15.4 |
0 |
0 |
| 292 |
21.45 |
0 |
0 |
| 291 |
21.36 |
0 |
0 |
| 290 |
21.93 |
0 |
0 |
| 289 |
23.15 |
0.73 |
1 |
| 288 |
22.58 |
0 |
0 |
| 287 |
18.63 |
0 |
0 |
| 286 |
23.8 |
0 |
0 |
| 285 |
24.77 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 294 |
31.4 |
0 |
0 |
| 293 |
30.71 |
0 |
0 |
| 292 |
26.9 |
0 |
0 |
| 291 |
23.43 |
0 |
0 |
| 290 |
22.95 |
-0.75 |
15 |
| 289 |
22.68 |
-0.4 |
10 |
| 288 |
23.14 |
0 |
0 |
| 287 |
26.5 |
0 |
0 |
| 286 |
22.13 |
0 |
0 |
| 285 |
21.06 |
-0.44 |
5 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 294 |
19.39 |
0 |
0 |
| 293 |
19.41 |
0 |
0 |
| 292 |
27.79 |
0 |
0 |
| 291 |
22.29 |
0 |
0 |
| 290 |
22.74 |
0 |
0 |
| 289 |
24.2 |
0 |
0 |
| 288 |
28.48 |
0 |
0 |
| 287 |
20.35 |
0 |
0 |
| 286 |
23.37 |
0 |
0 |
| 285 |
23.1 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 294 |
23.75 |
0 |
0 |
| 293 |
23.27 |
0 |
0 |
| 292 |
23.55 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
25.31 |
0 |
0 |
| 289 |
24.55 |
0 |
0 |
| 288 |
26.87 |
0 |
0 |
| 287 |
27.99 |
0 |
0 |
| 286 |
27.53 |
0 |
0 |
| 285 |
22.28 |
-1.15 |
9 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 290 |
25.91 |
0.29 |
1 |
| 285 |
24.8 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 290 |
26.07 |
-0.78 |
1 |
| 285 |
24.17 |
-0.26 |
6 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 294 |
27.01 |
0 |
0 |
| 293 |
22.13 |
0 |
0 |
| 292 |
27.94 |
0 |
0 |
| 291 |
27.81 |
0 |
0 |
| 290 |
28.46 |
0.22 |
53 |
| 289 |
29.16 |
0 |
0 |
| 288 |
29.76 |
0 |
0 |
| 287 |
30.17 |
0 |
0 |
| 286 |
31.03 |
0 |
0 |
| 285 |
30.95 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 294 |
31 |
0 |
0 |
| 293 |
36.46 |
0 |
0 |
| 292 |
34.88 |
0 |
0 |
| 291 |
34.31 |
0 |
0 |
| 290 |
29.88 |
-0.04 |
12 |
| 289 |
29.26 |
-0.04 |
1 |
| 288 |
29.79 |
0 |
0 |
| 287 |
30.02 |
0 |
0 |
| 286 |
28.85 |
0 |
0 |
| 285 |
28.19 |
0 |
0 |
コメント