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
294ドル
2019-06-24 call
| strike |
last |
changes |
volume |
| 299 |
0.02 |
-0.14 |
909 |
| 298.5 |
0.02 |
-0.18 |
1526 |
| 298 |
0.02 |
-0.21 |
7026 |
| 297.5 |
0.03 |
-0.29 |
3843 |
| 297 |
0.03 |
-0.35 |
48368 |
| 296.5 |
0.07 |
-0.41 |
5396 |
| 296 |
0.11 |
-0.55 |
17469 |
| 295.5 |
0.19 |
-0.61 |
7892 |
| 295 |
0.28 |
-0.87 |
46177 |
| 294.5 |
0.45 |
-1.03 |
32451 |
| 294 |
0.64 |
-1.31 |
20467 |
| 293.5 |
0.99 |
-1.48 |
2067 |
| 293 |
1.24 |
-1.35 |
2423 |
| 292.5 |
1.69 |
-1.66 |
885 |
| 292 |
1.99 |
-2.25 |
1261 |
| 291.5 |
2.45 |
-1.04 |
442 |
| 291 |
3.3 |
-1.7 |
624 |
| 290.5 |
4.26 |
-0.84 |
5 |
| 290 |
4.25 |
-1.58 |
274 |
| 289.5 |
5 |
-1.76 |
105 |
| 289 |
5.39 |
-1.31 |
163 |
2019-06-24 put
| strike |
last |
changes |
volume |
| 299 |
4.95 |
0.37 |
345 |
| 298.5 |
4.35 |
-2.25 |
59 |
| 298 |
3.64 |
0.04 |
264 |
| 297.5 |
3.12 |
-0.31 |
166 |
| 297 |
2.9 |
0.04 |
491 |
| 296.5 |
2.8 |
0.32 |
855 |
| 296 |
2.33 |
0.24 |
2238 |
| 295.5 |
1.95 |
0.21 |
9071 |
| 295 |
1.6 |
0.17 |
20384 |
| 294.5 |
1.3 |
0.05 |
20506 |
| 294 |
1.01 |
0.01 |
29122 |
| 293.5 |
0.75 |
-0.05 |
14805 |
| 293 |
0.58 |
-0.11 |
10853 |
| 292.5 |
0.44 |
-0.12 |
5392 |
| 292 |
0.34 |
-0.16 |
12948 |
| 291.5 |
0.26 |
-0.13 |
4674 |
| 291 |
0.2 |
-0.16 |
11956 |
| 290.5 |
0.15 |
-0.13 |
2063 |
| 290 |
0.12 |
-0.12 |
7229 |
| 289.5 |
0.11 |
-0.08 |
2535 |
| 289 |
0.1 |
-0.09 |
3010 |
2019-06-26 call
| strike |
last |
changes |
volume |
| 299 |
0.1 |
-0.25 |
1255 |
| 298.5 |
0.16 |
-0.25 |
1213 |
| 298 |
0.21 |
-0.26 |
1805 |
| 297.5 |
0.22 |
-0.4 |
1712 |
| 297 |
0.31 |
-0.39 |
5700 |
| 296.5 |
0.37 |
-0.51 |
1320 |
| 296 |
0.5 |
-0.54 |
4622 |
| 295.5 |
0.69 |
-0.54 |
2676 |
| 295 |
0.86 |
-0.58 |
12558 |
| 294.5 |
1.02 |
-0.7 |
8857 |
| 294 |
1.34 |
-0.73 |
9508 |
| 293.5 |
1.6 |
-1.03 |
1292 |
| 293 |
1.89 |
-1.03 |
3163 |
| 292.5 |
2.58 |
-0.92 |
333 |
| 292 |
2.78 |
-1.22 |
670 |
| 291.5 |
3.55 |
-0.45 |
364 |
| 291 |
3.35 |
-1.75 |
94 |
| 290.5 |
4.43 |
-1.41 |
54 |
| 290 |
4.58 |
-1.27 |
120 |
| 289.5 |
4.57 |
0 |
0 |
| 289 |
5.35 |
-1.15 |
20 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 299 |
5.2 |
0.6 |
7 |
| 298.5 |
0 |
0 |
0 |
| 298 |
4.09 |
-0.3 |
92 |
| 297.5 |
4 |
0.63 |
68 |
| 297 |
3.26 |
0.12 |
623 |
| 296.5 |
2.9 |
0.22 |
260 |
| 296 |
2.65 |
0.15 |
1156 |
| 295.5 |
2.22 |
0.01 |
1078 |
| 295 |
2.1 |
0.15 |
5624 |
| 294.5 |
1.85 |
0.24 |
3645 |
| 294 |
1.59 |
0.13 |
12954 |
| 293.5 |
1.35 |
0.12 |
3676 |
| 293 |
1.14 |
0.02 |
34395 |
| 292.5 |
0.98 |
0.12 |
3040 |
| 292 |
0.77 |
-0.05 |
4157 |
| 291.5 |
0.66 |
-0.05 |
2711 |
| 291 |
0.61 |
-0.05 |
1957 |
| 290.5 |
0.48 |
-0.09 |
5000 |
| 290 |
0.41 |
-0.07 |
2846 |
| 289.5 |
0.36 |
-0.05 |
1419 |
| 289 |
0.31 |
-0.04 |
751 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 299 |
0.35 |
-0.25 |
7135 |
| 298 |
0.5 |
-0.33 |
6432 |
| 297 |
0.72 |
-0.4 |
11020 |
| 296 |
1 |
-0.51 |
9235 |
| 295 |
1.41 |
-0.59 |
17855 |
| 294 |
1.83 |
-0.72 |
14744 |
| 293 |
2.42 |
-0.71 |
6295 |
| 292 |
3.08 |
-0.92 |
2073 |
| 291 |
3.8 |
-1.2 |
1506 |
| 290 |
4.58 |
-1.27 |
3063 |
| 289 |
6.36 |
-0.5 |
97 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 299 |
4.68 |
-0.24 |
172 |
| 298 |
4.16 |
0.01 |
894 |
| 297 |
3.9 |
0.3 |
1755 |
| 296 |
3.25 |
0.35 |
3022 |
| 295 |
2.65 |
0.34 |
10202 |
| 294 |
2.06 |
0.14 |
12204 |
| 293 |
1.64 |
0.09 |
12792 |
| 292 |
1.32 |
0.1 |
8468 |
| 291 |
1.01 |
-0.02 |
4449 |
| 290 |
0.82 |
0.03 |
19324 |
| 289 |
0.65 |
0.04 |
11590 |
2019-07-01 call
| strike |
last |
changes |
volume |
| 299 |
0.85 |
-0.23 |
6098 |
| 298 |
1.03 |
-0.35 |
24405 |
| 297 |
1.54 |
-0.23 |
926 |
| 296 |
1.76 |
-0.35 |
1368 |
| 295 |
2.32 |
-0.42 |
3097 |
| 294 |
2.7 |
-0.58 |
805 |
| 293 |
3.59 |
-0.17 |
285 |
| 292 |
4.06 |
-0.49 |
277 |
| 291 |
5.09 |
-0.16 |
194 |
| 290 |
5.83 |
-0.13 |
204 |
| 289 |
6.82 |
-0.44 |
314 |
2019-07-01 put
| strike |
last |
changes |
volume |
| 299 |
5.28 |
-0.02 |
816 |
| 298 |
4.65 |
0.08 |
555 |
| 297 |
4.2 |
0.41 |
569 |
| 296 |
3.74 |
0.28 |
749 |
| 295 |
3.15 |
0.19 |
1446 |
| 294 |
2.8 |
0.26 |
1437 |
| 293 |
2.29 |
0.2 |
981 |
| 292 |
2 |
0.23 |
1391 |
| 291 |
1.59 |
0.13 |
560 |
| 290 |
1.4 |
0.1 |
1346 |
| 289 |
1.07 |
0.01 |
710 |
2019-07-03 call
| strike |
last |
changes |
volume |
| 299 |
1.2 |
-0.06 |
421 |
| 298 |
1.44 |
-0.22 |
68 |
| 297 |
1.73 |
-0.33 |
210 |
| 296 |
2.25 |
-0.18 |
958 |
| 295 |
2.67 |
-0.21 |
508 |
| 294 |
3.2 |
-0.34 |
204 |
| 293 |
3.95 |
-0.35 |
135 |
| 292 |
4.76 |
-0.26 |
254 |
| 291 |
5.34 |
0.09 |
115 |
| 290 |
6.2 |
-0.33 |
77 |
| 289 |
6.94 |
0.42 |
25 |
2019-07-03 put
| strike |
last |
changes |
volume |
| 299 |
6.1 |
6.1 |
224 |
| 298 |
5.12 |
0.45 |
425 |
| 297 |
3.96 |
-0.09 |
111 |
| 296 |
3.9 |
0.27 |
263 |
| 295 |
3.57 |
0.48 |
210 |
| 294 |
2.9 |
0.26 |
673 |
| 293 |
2.65 |
0.42 |
532 |
| 292 |
2.04 |
0.11 |
454 |
| 291 |
1.81 |
0.11 |
551 |
| 290 |
1.55 |
0 |
300 |
| 289 |
1.18 |
-0.1 |
700 |
2019-07-05 call
| strike |
last |
changes |
volume |
| 299 |
1.24 |
-0.19 |
5590 |
| 298 |
1.49 |
-0.21 |
3366 |
| 297.5 |
1.72 |
-0.3 |
731 |
| 297 |
1.8 |
-0.36 |
1612 |
| 296 |
2.32 |
-0.29 |
1694 |
| 295 |
2.65 |
-0.48 |
6933 |
| 294 |
3.23 |
-0.65 |
2614 |
| 293 |
4 |
-0.35 |
1249 |
| 292.5 |
4.57 |
-0.13 |
1063 |
| 292 |
4.68 |
-0.32 |
813 |
| 291 |
5.78 |
-0.14 |
1280 |
| 290 |
6.28 |
-0.45 |
864 |
| 289 |
7.25 |
-0.05 |
137 |
2019-07-05 put
| strike |
last |
changes |
volume |
| 299 |
5.38 |
-0.37 |
155 |
| 298 |
5.24 |
0.26 |
324 |
| 297.5 |
4.47 |
-0.51 |
299 |
| 297 |
4.11 |
-0.09 |
600 |
| 296 |
4.14 |
0.38 |
775 |
| 295 |
3.64 |
0.3 |
983 |
| 294 |
3.25 |
0.39 |
4182 |
| 293 |
2.65 |
0.15 |
1266 |
| 292.5 |
2.65 |
0.34 |
317 |
| 292 |
2.3 |
0.12 |
1546 |
| 291 |
1.97 |
0.05 |
797 |
| 290 |
1.81 |
0.13 |
3515 |
| 289 |
1.5 |
0.06 |
1255 |
2019-07-08 call
| strike |
last |
changes |
volume |
| 299 |
1.4 |
-0.03 |
205 |
| 298 |
1.8 |
-0.11 |
568 |
| 297 |
2 |
-0.2 |
113 |
| 296 |
2.45 |
-0.28 |
172 |
| 295 |
2.96 |
-0.37 |
244 |
| 294 |
3.49 |
-0.4 |
281 |
| 293 |
4.35 |
0.25 |
57 |
| 292 |
5.06 |
-0.14 |
285 |
| 291 |
5.79 |
-0.13 |
130 |
| 290 |
5.95 |
-0.19 |
142 |
| 289 |
7.15 |
0.02 |
13 |
2019-07-08 put
| strike |
last |
changes |
volume |
| 299 |
5.75 |
0.18 |
22 |
| 298 |
4.94 |
-0.21 |
63 |
| 297 |
4.22 |
-0.59 |
101 |
| 296 |
3.94 |
0.13 |
56 |
| 295 |
3.48 |
0.12 |
243 |
| 294 |
3.31 |
0.3 |
708 |
| 293 |
2.63 |
0.04 |
215 |
| 292 |
2.36 |
0.18 |
267 |
| 291 |
2.22 |
0.2 |
625 |
| 290 |
1.84 |
0.14 |
441 |
| 289 |
1.43 |
-0.07 |
40 |
2019-07-10 call
| strike |
last |
changes |
volume |
| 299 |
1.5 |
-0.24 |
59 |
| 298 |
1.71 |
-0.36 |
152 |
| 297 |
2.43 |
-0.07 |
200 |
| 296 |
2.88 |
-0.11 |
81 |
| 295 |
3.37 |
-0.23 |
975 |
| 294 |
3.74 |
0.16 |
55 |
| 293 |
4.48 |
-0.35 |
163 |
| 292 |
5.89 |
0.66 |
63 |
| 291 |
6.27 |
0.59 |
20 |
| 290 |
6.82 |
0.13 |
50 |
| 289 |
7.46 |
0.47 |
16 |
2019-07-10 put
| strike |
last |
changes |
volume |
| 299 |
5.91 |
5.91 |
89 |
| 298 |
5.13 |
0.24 |
38 |
| 297 |
4.51 |
0.13 |
9 |
| 296 |
4.4 |
0.32 |
489 |
| 295 |
3.8 |
0.37 |
169 |
| 294 |
3.36 |
0.31 |
377 |
| 293 |
3 |
0.33 |
324 |
| 292 |
2.57 |
0.21 |
198 |
| 291 |
2.26 |
0.06 |
97 |
| 290 |
2.12 |
0.27 |
867 |
| 289 |
1.64 |
-0.09 |
147 |
2019-07-12 call
| strike |
last |
changes |
volume |
| 299 |
1.68 |
-0.17 |
1215 |
| 298 |
2.2 |
-0.04 |
2343 |
| 297.5 |
2.44 |
-0.04 |
959 |
| 297 |
2.42 |
-0.29 |
1187 |
| 296 |
2.75 |
-0.34 |
747 |
| 295 |
3.41 |
-0.31 |
998 |
| 294 |
4.22 |
-0.18 |
801 |
| 293 |
4.88 |
-0.1 |
189 |
| 292.5 |
4.79 |
-0.18 |
173 |
| 292 |
5.52 |
0 |
331 |
| 291 |
6.36 |
0.49 |
172 |
| 290 |
7.21 |
0.11 |
375 |
| 289 |
7.77 |
-0.12 |
103 |
2019-07-12 put
| strike |
last |
changes |
volume |
| 299 |
5.83 |
-0.19 |
1315 |
| 298 |
5.16 |
-0.15 |
1732 |
| 297.5 |
4.76 |
-2.26 |
1918 |
| 297 |
5.06 |
0.33 |
1533 |
| 296 |
4.6 |
0.38 |
1308 |
| 295 |
4.05 |
0.3 |
1690 |
| 294 |
3.45 |
0.28 |
1252 |
| 293 |
3.17 |
0.22 |
1205 |
| 292.5 |
2.9 |
0.16 |
475 |
| 292 |
2.8 |
0.28 |
512 |
| 291 |
2.52 |
0.22 |
579 |
| 290 |
2.24 |
0.19 |
874 |
| 289 |
1.97 |
0.2 |
294 |
2019-07-15 call
| strike |
last |
changes |
volume |
| 299 |
1.66 |
-0.31 |
91 |
| 298 |
2.21 |
-0.16 |
201 |
| 297 |
2.65 |
-0.17 |
59 |
| 296 |
3.18 |
-0.15 |
18 |
| 295 |
3.64 |
-0.21 |
2260 |
| 294 |
4.36 |
-0.05 |
1214 |
| 293 |
5.12 |
0.02 |
28 |
| 292 |
5.62 |
0 |
0 |
| 291 |
6.37 |
0.31 |
2 |
| 290 |
7.25 |
0.07 |
4 |
| 289 |
7.85 |
0 |
0 |
2019-07-15 put
| strike |
last |
changes |
volume |
| 299 |
6.34 |
0.57 |
87 |
| 298 |
5.17 |
0 |
0 |
| 297 |
5.16 |
0.56 |
25 |
| 296 |
4.64 |
0.48 |
27 |
| 295 |
3.97 |
0.32 |
79 |
| 294 |
3.55 |
0.25 |
820 |
| 293 |
3.18 |
0.29 |
23 |
| 292 |
2.97 |
0.37 |
27 |
| 291 |
2.54 |
-0.08 |
6 |
| 290 |
2.09 |
-0.01 |
21 |
| 289 |
2.08 |
0.23 |
42 |
2019-07-17 call
| strike |
last |
changes |
volume |
| 299 |
1.9 |
0.16 |
181 |
| 298 |
2.55 |
-0.04 |
246 |
| 297 |
2.96 |
-0.04 |
48 |
| 296 |
3.47 |
-0.06 |
527 |
| 295 |
4.01 |
0.09 |
25 |
| 294 |
4.11 |
-0.17 |
335 |
| 293 |
5.35 |
0 |
0 |
| 292 |
6.21 |
0.28 |
10 |
| 291 |
6.41 |
0.63 |
96 |
| 290 |
7.3 |
0.68 |
38 |
| 289 |
7.89 |
0.52 |
3 |
2019-07-17 put
| strike |
last |
changes |
volume |
| 299 |
6.08 |
-0.12 |
142 |
| 298 |
5.47 |
5.47 |
63 |
| 297 |
4.85 |
-0.34 |
76 |
| 296 |
4.34 |
0.04 |
85 |
| 295 |
4.3 |
0.46 |
292 |
| 294 |
3.52 |
0.11 |
221 |
| 293 |
3.1 |
-0.13 |
53 |
| 292 |
2.83 |
-0.07 |
92 |
| 291 |
2.61 |
0.14 |
13 |
| 290 |
2.48 |
0.15 |
182 |
| 289 |
2.33 |
0.3 |
172 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 299 |
2.04 |
-0.28 |
6539 |
| 298 |
2.42 |
-0.26 |
7721 |
| 297 |
3.02 |
-0.11 |
3700 |
| 296 |
3.49 |
-0.12 |
4625 |
| 295 |
4.03 |
-0.08 |
12927 |
| 294 |
4.48 |
-0.34 |
4942 |
| 293 |
5.1 |
-0.36 |
1754 |
| 292 |
5.89 |
-0.25 |
1961 |
| 291 |
6.83 |
-0.09 |
771 |
| 290 |
7.27 |
-0.26 |
1260 |
| 289 |
7.78 |
-0.51 |
770 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 299 |
6.91 |
0.81 |
1411 |
| 298 |
6.03 |
0.42 |
1138 |
| 297 |
5.68 |
0.6 |
1399 |
| 296 |
5.15 |
0.6 |
2584 |
| 295 |
4.65 |
0.54 |
8442 |
| 294 |
4.2 |
0.48 |
7404 |
| 293 |
3.75 |
0.34 |
4175 |
| 292 |
3.47 |
0.46 |
9807 |
| 291 |
3 |
0.28 |
2206 |
| 290 |
2.8 |
0.31 |
13673 |
| 289 |
2.54 |
0.25 |
3211 |
2019-07-22 call
| strike |
last |
changes |
volume |
| 299 |
2.5 |
0.12 |
297 |
| 298 |
2.91 |
0.37 |
131 |
| 297 |
3.39 |
-0.04 |
105 |
| 296 |
3.91 |
-0.01 |
35 |
| 295 |
4.29 |
-0.21 |
89 |
| 294 |
4.8 |
0.28 |
113 |
| 293 |
5.45 |
0.53 |
45 |
| 292 |
5.94 |
0 |
0 |
| 291 |
6.16 |
0 |
0 |
| 290 |
7.65 |
0.31 |
58 |
| 289 |
8.7 |
1.06 |
55 |
2019-07-22 put
| strike |
last |
changes |
volume |
| 299 |
6.27 |
0 |
0 |
| 298 |
6.57 |
0 |
0 |
| 297 |
5.44 |
0.19 |
22 |
| 296 |
4.53 |
-0.02 |
3 |
| 295 |
4.1 |
-0.02 |
91 |
| 294 |
3.8 |
0.08 |
94 |
| 293 |
3.38 |
-0.15 |
22 |
| 292 |
3.2 |
0.07 |
20 |
| 291 |
2.8 |
0.02 |
2 |
| 290 |
2.58 |
0.06 |
200 |
| 289 |
2.53 |
-0.36 |
184 |
2019-07-24 call
| strike |
last |
changes |
volume |
| 299 |
2.68 |
0.19 |
262 |
| 298 |
2.83 |
0.35 |
218 |
| 297 |
3.3 |
-0.29 |
226 |
| 296 |
4.11 |
0.05 |
681 |
| 295 |
4.67 |
0.08 |
441 |
| 294 |
5.03 |
-0.15 |
300 |
| 293 |
5.51 |
0.12 |
43 |
| 292 |
6.5 |
0.15 |
115 |
| 291 |
6.7 |
0 |
0 |
| 290 |
7.81 |
1.88 |
86 |
| 289 |
8.6 |
0.36 |
67 |
2019-07-24 put
| strike |
last |
changes |
volume |
| 299 |
6.26 |
0 |
0 |
| 298 |
6.29 |
0 |
0 |
| 297 |
5.47 |
0.25 |
2 |
| 296 |
4.77 |
-0.03 |
35 |
| 295 |
4.35 |
0.07 |
53 |
| 294 |
4.18 |
0.29 |
86 |
| 293 |
3.26 |
-0.4 |
62 |
| 292 |
3.29 |
-0.69 |
2 |
| 291 |
3.03 |
-0.29 |
1 |
| 290 |
2.99 |
0.06 |
38 |
| 289 |
2.5 |
-0.17 |
1 |
2019-07-26 call
| strike |
last |
changes |
volume |
| 299 |
2.9 |
0.02 |
502 |
| 298 |
3.37 |
0.45 |
217 |
| 297.5 |
3.25 |
-0.14 |
435 |
| 297 |
3.74 |
0.07 |
431 |
| 296 |
4.09 |
-0.27 |
246 |
| 295 |
4.55 |
-0.46 |
380 |
| 294 |
5.41 |
0.07 |
128 |
| 293 |
6.22 |
0.23 |
294 |
| 292.5 |
6.49 |
-0.06 |
140 |
| 292 |
7.01 |
0.27 |
185 |
| 291 |
7.32 |
-0.26 |
86 |
| 290 |
7.8 |
-0.62 |
3843 |
| 289 |
9.14 |
0.01 |
62 |
2019-07-26 put
| strike |
last |
changes |
volume |
| 299 |
6.83 |
-0.2 |
68 |
| 298 |
5.87 |
-0.06 |
342 |
| 297.5 |
5.73 |
-0.24 |
162 |
| 297 |
5.59 |
0.23 |
347 |
| 296 |
5.31 |
0.26 |
32 |
| 295 |
4.91 |
0.41 |
228 |
| 294 |
4.47 |
0.36 |
152 |
| 293 |
3.91 |
0.16 |
344 |
| 292.5 |
3.63 |
-0.21 |
83 |
| 292 |
3.47 |
-0.04 |
138 |
| 291 |
3.35 |
0.24 |
174 |
| 290 |
3.09 |
0.14 |
4498 |
| 289 |
2.68 |
-0.08 |
136 |
2019-07-29 call
| strike |
last |
changes |
volume |
| 295 |
5 |
5 |
632 |
| 290 |
8.1 |
8.1 |
1 |
2019-07-29 put
| strike |
last |
changes |
volume |
| 295 |
4.81 |
4.81 |
68 |
| 290 |
3.34 |
3.34 |
293 |
2019-08-02 call
| strike |
last |
changes |
volume |
| 299 |
3.48 |
0.01 |
62 |
| 298 |
3.75 |
0 |
1040 |
| 297.5 |
4.21 |
0.38 |
59 |
| 297 |
4.26 |
-0.2 |
307 |
| 296 |
4.78 |
-0.21 |
8133 |
| 295 |
5.12 |
-0.47 |
545 |
| 294 |
5.72 |
-0.4 |
1442 |
| 293 |
6.58 |
-0.22 |
420 |
| 292.5 |
7.35 |
0.44 |
247 |
| 292 |
7.41 |
0.52 |
76 |
| 291 |
8.21 |
0.5 |
40 |
| 290 |
8.72 |
0.2 |
31 |
| 289 |
9.33 |
0.02 |
145 |
2019-08-02 put
| strike |
last |
changes |
volume |
| 299 |
7.04 |
7.04 |
105 |
| 298 |
6.77 |
0.15 |
235 |
| 297.5 |
6.49 |
0.22 |
199 |
| 297 |
6 |
-0.04 |
27 |
| 296 |
5.95 |
0.58 |
7648 |
| 295 |
5.51 |
0.43 |
223 |
| 294 |
5.05 |
0.35 |
429 |
| 293 |
4.85 |
0.53 |
287 |
| 292.5 |
4.19 |
-0.01 |
362 |
| 292 |
4.29 |
0.34 |
2176 |
| 291 |
3.81 |
0.04 |
344 |
| 290 |
3.5 |
0.08 |
129 |
| 289 |
3.36 |
0.21 |
860 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 299 |
4.21 |
-0.14 |
1408 |
| 298 |
4.69 |
-0.05 |
1087 |
| 297 |
5.23 |
-0.11 |
1866 |
| 296 |
5.6 |
-0.2 |
1723 |
| 295 |
6.36 |
-0.05 |
3415 |
| 294 |
6.82 |
-0.38 |
1654 |
| 293 |
7.39 |
-0.48 |
1435 |
| 292 |
8.4 |
-0.08 |
1132 |
| 291 |
9.15 |
-0.21 |
916 |
| 290 |
9.68 |
-0.1 |
1806 |
| 289 |
10.52 |
-0.16 |
494 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 299 |
8 |
0.4 |
410 |
| 298 |
7.58 |
0.52 |
969 |
| 297 |
7.29 |
0.69 |
509 |
| 296 |
6.83 |
0.46 |
615 |
| 295 |
6.4 |
0.54 |
1693 |
| 294 |
5.99 |
0.6 |
1896 |
| 293 |
5.5 |
0.34 |
1974 |
| 292 |
5.16 |
0.3 |
2043 |
| 291 |
4.84 |
0.3 |
780 |
| 290 |
4.71 |
0.43 |
4071 |
| 289 |
4.24 |
0.25 |
1635 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 299 |
6.44 |
0.09 |
163 |
| 298 |
6.99 |
-0.01 |
127 |
| 297 |
7.45 |
-0.14 |
222 |
| 296 |
8.1 |
0.04 |
370 |
| 295 |
8.5 |
-0.2 |
781 |
| 294 |
9.05 |
-0.46 |
310 |
| 293 |
10.11 |
0.19 |
232 |
| 292 |
10.79 |
0.12 |
43 |
| 291 |
10.98 |
-0.5 |
133 |
| 290 |
12.01 |
-0.12 |
625 |
| 289 |
12.99 |
0.01 |
13 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 299 |
10.05 |
0.32 |
67 |
| 298 |
9.4 |
0.14 |
81 |
| 297 |
9.11 |
0.25 |
169 |
| 296 |
8.86 |
0.46 |
192 |
| 295 |
8.35 |
0.42 |
1175 |
| 294 |
8.2 |
0.62 |
2105 |
| 293 |
7.78 |
0.46 |
647 |
| 292 |
7.19 |
0.24 |
590 |
| 291 |
6.95 |
0.49 |
1105 |
| 290 |
6.66 |
0.36 |
3884 |
| 289 |
6.26 |
0.28 |
289 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 299 |
6.46 |
0.5 |
18 |
| 298 |
7.08 |
0.08 |
316 |
| 297 |
7.89 |
0.22 |
37 |
| 296 |
8.35 |
0 |
546 |
| 295 |
8.83 |
-0.12 |
1286 |
| 294 |
9.61 |
0.17 |
24 |
| 293 |
10.48 |
0.29 |
44 |
| 292 |
10.72 |
0.09 |
336 |
| 291 |
11.71 |
0.45 |
14 |
| 290 |
12.58 |
0.37 |
37 |
| 289 |
12.91 |
-0.09 |
18 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 299 |
10.14 |
-0.11 |
55 |
| 298 |
9.71 |
0.22 |
10 |
| 297 |
9.28 |
0.14 |
27 |
| 296 |
9.4 |
0.75 |
149 |
| 295 |
8.57 |
0.23 |
74 |
| 294 |
8.16 |
0.3 |
27 |
| 293 |
7.93 |
0.33 |
5 |
| 292 |
7.65 |
0.44 |
127 |
| 291 |
7.29 |
-0.02 |
73 |
| 290 |
7 |
0.31 |
763 |
| 289 |
6.46 |
0.11 |
40 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 299 |
9.95 |
0.14 |
344 |
| 298 |
10.42 |
0.42 |
192 |
| 297 |
10.94 |
-0.23 |
304 |
| 296 |
11.72 |
0.39 |
30 |
| 295 |
12.55 |
0.2 |
77 |
| 294 |
13.06 |
0.44 |
15 |
| 293 |
13.52 |
0.71 |
23 |
| 292 |
14.08 |
-0.03 |
14 |
| 291 |
15.4 |
0.94 |
1 |
| 290 |
16 |
0.53 |
19 |
| 289 |
16.5 |
0.84 |
5 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 299 |
13.37 |
0 |
0 |
| 298 |
12.93 |
0.27 |
16 |
| 297 |
12.81 |
0.06 |
152 |
| 296 |
11.93 |
0.03 |
1 |
| 295 |
11.59 |
0.1 |
373 |
| 294 |
11.6 |
0.4 |
276 |
| 293 |
11.33 |
0.54 |
235 |
| 292 |
10.63 |
-0.22 |
420 |
| 291 |
10.63 |
0.49 |
142 |
| 290 |
10.22 |
0.46 |
714 |
| 289 |
9.64 |
0.14 |
210 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 299 |
10.2 |
0.29 |
1 |
| 298 |
10.53 |
0 |
0 |
| 297 |
11.12 |
0 |
0 |
| 296 |
12.33 |
0.56 |
1 |
| 295 |
12.38 |
-0.24 |
477 |
| 294 |
12.5 |
0 |
0 |
| 293 |
14.16 |
0.97 |
1 |
| 292 |
14.96 |
0.61 |
20 |
| 291 |
15.45 |
0.44 |
5 |
| 290 |
16.19 |
0.71 |
1 |
| 289 |
16.27 |
0.41 |
1 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 299 |
13.75 |
-2.72 |
40 |
| 298 |
14.61 |
0 |
0 |
| 297 |
13.05 |
0.4 |
246 |
| 296 |
12.29 |
0 |
489 |
| 295 |
12.24 |
0.32 |
1921 |
| 294 |
11.59 |
-1.02 |
223 |
| 293 |
11.19 |
-0.89 |
196 |
| 292 |
11.13 |
0.28 |
130 |
| 291 |
10.54 |
-0.48 |
167 |
| 290 |
10.24 |
0.09 |
2226 |
| 289 |
9.95 |
-0.89 |
51 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 299 |
10.8 |
0.15 |
1241 |
| 298 |
11.42 |
0.73 |
341 |
| 297 |
11.95 |
1 |
138 |
| 296 |
12.68 |
0.38 |
143 |
| 295 |
13.38 |
0.47 |
260 |
| 294 |
13.92 |
0.98 |
80 |
| 293 |
14.25 |
0 |
0 |
| 292 |
14.79 |
0 |
0 |
| 291 |
15.7 |
0.86 |
4 |
| 290 |
15.94 |
-0.26 |
42 |
| 289 |
16.48 |
0.08 |
1 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 299 |
14.22 |
-13.38 |
10 |
| 298 |
13.89 |
0 |
0 |
| 297 |
13.37 |
0.25 |
196 |
| 296 |
13.39 |
0.61 |
66 |
| 295 |
13.01 |
0.54 |
1290 |
| 294 |
12.12 |
-0.71 |
3942 |
| 293 |
12.05 |
0.45 |
404 |
| 292 |
11.75 |
0.22 |
803 |
| 291 |
11.44 |
0.44 |
416 |
| 290 |
11.2 |
0.6 |
856 |
| 289 |
10.42 |
0 |
370 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 299 |
11.35 |
0 |
0 |
| 298 |
12.54 |
0 |
0 |
| 297 |
13.92 |
0.43 |
444 |
| 296 |
14.43 |
0.35 |
67 |
| 295 |
14.51 |
0 |
0 |
| 294 |
16 |
0.78 |
6 |
| 293 |
16.1 |
0 |
0 |
| 292 |
16.97 |
0.43 |
7 |
| 291 |
16.91 |
0 |
0 |
| 290 |
18.21 |
0.18 |
2 |
| 289 |
17.99 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 299 |
0 |
0 |
0 |
| 298 |
26.29 |
0 |
0 |
| 297 |
16.41 |
0 |
0 |
| 296 |
15.02 |
-0.52 |
1 |
| 295 |
14.3 |
-0.28 |
40 |
| 294 |
13.99 |
-1.35 |
12 |
| 293 |
13.85 |
-0.5 |
9 |
| 292 |
13.38 |
-0.47 |
1 |
| 291 |
12.95 |
-0.12 |
8 |
| 290 |
13.1 |
0.64 |
86 |
| 289 |
12.5 |
-0.86 |
40 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 299 |
0 |
0 |
0 |
| 298 |
10.64 |
0 |
0 |
| 297 |
10.33 |
0 |
0 |
| 296 |
7.19 |
0 |
0 |
| 295 |
11.59 |
0 |
0 |
| 294 |
7.91 |
0 |
0 |
| 293 |
15.47 |
0 |
0 |
| 292 |
8.6 |
0 |
0 |
| 291 |
14.44 |
0 |
0 |
| 290 |
18.55 |
0.6 |
21 |
| 289 |
15.55 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 299 |
20.3 |
0 |
0 |
| 298 |
19.91 |
0 |
0 |
| 297 |
15.73 |
15.73 |
2 |
| 296 |
15.05 |
0 |
0 |
| 295 |
15.24 |
0.51 |
44 |
| 294 |
17.97 |
0 |
0 |
| 293 |
13.99 |
0 |
0 |
| 292 |
13.67 |
0 |
0 |
| 291 |
13.74 |
0 |
0 |
| 290 |
13.55 |
0 |
0 |
| 289 |
13.69 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 295 |
17.95 |
0.45 |
3 |
| 294 |
18.6 |
0.89 |
22 |
| 293 |
17.34 |
0 |
0 |
| 292 |
17.8 |
0 |
0 |
| 291 |
18.47 |
0 |
0 |
| 290 |
21.03 |
0.43 |
35 |
| 289 |
19.83 |
0 |
0 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 295 |
17.55 |
0.42 |
224 |
| 294 |
16.85 |
-0.15 |
693 |
| 293 |
17.29 |
0 |
0 |
| 292 |
16.32 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
15.8 |
0.29 |
40 |
| 289 |
0 |
0 |
0 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 295 |
19.97 |
-0.2 |
13 |
| 290 |
23.55 |
0.5 |
3 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 295 |
19.62 |
0.08 |
21 |
| 290 |
17.86 |
0.16 |
1 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 299 |
13.95 |
0 |
0 |
| 298 |
17.02 |
0 |
0 |
| 297 |
20.95 |
0.3 |
60 |
| 296 |
21.41 |
-0.18 |
50 |
| 295 |
22.71 |
1.07 |
412 |
| 294 |
22.54 |
0.11 |
641 |
| 293 |
21.59 |
0 |
0 |
| 292 |
23.89 |
1.39 |
1 |
| 291 |
23.43 |
0 |
0 |
| 290 |
25.46 |
0.45 |
12 |
| 289 |
24.18 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 299 |
24.1 |
0 |
0 |
| 298 |
24.92 |
0 |
0 |
| 297 |
22.62 |
0 |
0 |
| 296 |
22.4 |
-1.07 |
5 |
| 295 |
22.25 |
0.12 |
21 |
| 294 |
24.5 |
0 |
0 |
| 293 |
21.22 |
0 |
0 |
| 292 |
21.8 |
0 |
0 |
| 291 |
20.15 |
0 |
0 |
| 290 |
20.09 |
-0.18 |
9 |
| 289 |
22.03 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 299 |
20.59 |
1.04 |
48 |
| 298 |
21.06 |
0.81 |
45 |
| 297 |
21.77 |
-0.29 |
45 |
| 296 |
22.38 |
1.14 |
48 |
| 295 |
22.83 |
0.93 |
148 |
| 294 |
21.81 |
0 |
0 |
| 293 |
22.24 |
0 |
0 |
| 292 |
24.5 |
3.05 |
10 |
| 291 |
21.36 |
0 |
0 |
| 290 |
25.39 |
0.17 |
20 |
| 289 |
24.85 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 299 |
0 |
0 |
0 |
| 298 |
0 |
0 |
0 |
| 297 |
23.53 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
22.5 |
0.01 |
2 |
| 294 |
22.19 |
0.17 |
24 |
| 293 |
21.73 |
0 |
0 |
| 292 |
21.26 |
0 |
0 |
| 291 |
20.96 |
0.08 |
20 |
| 290 |
20.58 |
-0.25 |
27 |
| 289 |
20.23 |
-0.56 |
24 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 299 |
22.03 |
22.03 |
20 |
| 298 |
22.43 |
7.28 |
170 |
| 297 |
22.98 |
7.96 |
95 |
| 296 |
23.56 |
23.56 |
150 |
| 295 |
24.1 |
4.04 |
95 |
| 294 |
24.68 |
5.29 |
79 |
| 293 |
19.41 |
0 |
0 |
| 292 |
27.79 |
0 |
0 |
| 291 |
26.61 |
4.32 |
20 |
| 290 |
25.56 |
0 |
0 |
| 289 |
24.2 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 299 |
0 |
0 |
0 |
| 298 |
0 |
0 |
0 |
| 297 |
25.16 |
0 |
0 |
| 296 |
24.42 |
0 |
0 |
| 295 |
27.04 |
0 |
0 |
| 294 |
24 |
0 |
0 |
| 293 |
23.84 |
0 |
0 |
| 292 |
23.55 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
22.16 |
0 |
0 |
| 289 |
24.55 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 295 |
24.6 |
0 |
0 |
| 290 |
27.18 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 295 |
26.45 |
0 |
0 |
| 290 |
24.05 |
-0.07 |
1 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 299 |
22.1 |
0 |
0 |
| 298 |
27.2 |
0 |
0 |
| 297 |
29.62 |
0 |
0 |
| 296 |
28.59 |
0 |
0 |
| 295 |
29 |
0.33 |
259 |
| 294 |
29.41 |
0 |
0 |
| 293 |
30.4 |
1.49 |
1 |
| 292 |
29.37 |
0 |
0 |
| 291 |
31.02 |
0 |
0 |
| 290 |
32.39 |
0.98 |
3 |
| 289 |
31.55 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 299 |
31.61 |
0 |
0 |
| 298 |
0 |
0 |
0 |
| 297 |
30.6 |
-0.81 |
1 |
| 296 |
30.18 |
-0.02 |
1 |
| 295 |
29.6 |
-0.15 |
10 |
| 294 |
29.43 |
-0.27 |
62 |
| 293 |
28.97 |
-1.24 |
250 |
| 292 |
28.52 |
-0.55 |
1 |
| 291 |
28.15 |
-0.92 |
61 |
| 290 |
27.78 |
-0.64 |
2 |
| 289 |
27.35 |
-0.55 |
52 |
コメント