SPY オプション価格定点観測 2019-06-26

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

290.79ドル

2019-06-26 call

strike	last	changes	volume
295.5	0.01	-0.28	5634
295	0.01	-0.4	11776
294.5	0.02	-0.57	14155
294	0.03	-0.79	31481
293.5	0.04	-1.05	26664
293	0.07	-1.34	33122
292.5	0.14	-1.47	30616
292	0.26	-1.88	34680
291.5	0.45	-2.19	15035
291	0.67	-2.35	22631
290.5	0.97	-2.6	2995
290	1.28	-2.67	5077
289.5	1.76	-2.81	984
289	2.1	-2.73	1207
288.5	2.52	-2.66	125
288	3.14	-2.92	233
287.5	3.43	-3.79	52
287	5.32	-2.19	60
286.5	4.45	-3.6	4
286	5.04	-2.81	240

2019-06-26 put

strike	last	changes	volume
295.5	4.8	2.85	1207
295	4.19	2.57	5411
294.5	3.65	2.35	2465
294	3.21	2.22	9025
293.5	2.69	1.92	7698
293	2.25	1.67	26083
292.5	1.78	1.31	22995
292	1.43	1.09	43182
291.5	1.11	0.84	19794
291	0.83	0.63	37795
290.5	0.59	0.42	17231
290	0.44	0.32	62368
289.5	0.35	0.25	9125
289	0.24	0.16	18129
288.5	0.18	0.11	12639
288	0.13	0.08	9687
287.5	0.09	0.05	2446
287	0.08	0.05	6905
286.5	0.06	0.02	1616
286	0.06	0.02	2738

2019-06-28 call

strike	last	changes	volume
295	0.17	-0.89	20688
294	0.34	-1.21	21698
293	0.59	-1.5	32366
292	0.95	-1.8	16032
291	1.45	-2.1	6539
290	2.04	-2.18	3379
289	2.79	-2.47	986
288	3.55	-2.55	123
287	4.49	-2.74	23
286	5.32	-2.67	100

2019-06-28 put

strike	last	changes	volume
295	4.28	2.15	5266
294	3.42	1.78	6612
293	2.68	1.47	17061
292	2	1.1	25488
291	1.51	0.83	18270
290	1.12	0.63	25176
289	0.81	0.44	15234
288	0.59	0.31	16839
287	0.44	0.23	6828
286	0.32	0.16	27238

2019-07-01 call

strike	last	changes	volume
295	0.84	-1.08	6576
294	1.2	-1.21	4120
293	1.55	-1.41	4739
292	1.99	-1.63	2589
291	2.54	-1.89	1096
290	3.12	-2	836
289	3.77	-2.16	176
288	4.59	-2.01	189
287	5.16	-3.12	160
286	6.01	-3.5	43

2019-07-01 put

strike	last	changes	volume
295	4.92	1.76	833
294	4.17	1.63	1711
293	3.6	1.49	10851
292	3.04	1.29	6528
291	2.57	0.99	4568
290	2.13	0.9	12418
289	1.78	0.74	4529
288	1.49	0.66	3043
287	1.25	0.58	1713
286	1.02	0.42	1272

2019-07-03 call

strike	last	changes	volume
295	1.11	-1.16	2464
294	1.48	-1.24	2362
293	1.87	-1.48	3348
292	2.42	-1.57	1507
291	2.95	-1.69	734
290	3.57	-1.95	63
289	4.2	-1.98	100
288	4.89	-2.62	304
287	5.55	-2.35	335
286	6.35	-2.85	363

2019-07-03 put

strike	last	changes	volume
295	5.2	1.8	1401
294	4.4	1.6	587
293	3.74	1.36	2760
292	3.28	1.24	1427
291	2.85	1.12	1565
290	2.41	0.88	1359
289	2.12	0.86	1429
288	1.75	0.67	166
287	1.47	0.53	410
286	1.29	0.48	336

2019-07-05 call

strike	last	changes	volume
295	1.23	-1.2	3303
294	1.6	-1.37	3728
293	2.03	-1.54	4995
292.5	2.28	-1.62	1383
292	2.52	-1.59	1873
291	3.14	-1.78	1066
290	3.64	-1.96	646
289	4.42	-2.14	342
288	5.13	-2.13	415
287.5	5.49	-2.14	300
287	5.85	-2.11	283
286	6.82	-2.98	727

2019-07-05 put

strike	last	changes	volume
295	5.2	1.73	1252
294	4.51	1.59	2510
293	3.98	1.46	2096
292.5	3.8	1.35	893
292	3.43	1.2	2053
291	3.03	1.04	2069
290	2.6	0.98	3974
289	2.24	0.79	2443
288	1.96	0.71	1464
287.5	1.79	0.6	1517
287	1.67	0.63	2441
286	1.45	0.56	893

2019-07-08 call

strike	last	changes	volume
295	1.42	-1.14	431
294	1.75	-1.34	211
293	2.28	-1.36	274
292	2.82	-1.51	408
291	3.36	-1.7	247
290	3.95	-2.27	719
289	4.61	-2.01	122
288	5.45	-2.45	148
287	6.08	-2.04	74
286	7.04	-2.06	154

2019-07-08 put

strike	last	changes	volume
295	5.3	1.6	141
294	4.65	1.57	355
293	4.2	1.52	400
292	3.55	1.14	861
291	3.14	1.11	2312
290	2.74	0.99	1504
289	2.49	0.93	1994
288	2.07	0.7	1137
287	1.84	0.67	1453
286	1.6	0.54	336

2019-07-10 call

strike	last	changes	volume
295	1.58	-1.22	672
294	2.02	-1.38	340
293	2.45	-1.58	433
292	2.97	-1.68	672
291	3.53	-2.11	355
290	4.16	-1.98	325
289	4.88	-2.4	149
288	6.27	-1.43	64
287	7.43	-1.02	97
286	7.2	-2.12	82

2019-07-10 put

strike	last	changes	volume
295	5.49	1.64	299
294	4.94	1.58	297
293	4.43	1.41	183
292	3.73	1.12	372
291	3.37	1.12	307
290	3.01	0.98	1320
289	2.64	0.88	163
288	2.35	0.8	10759
287	2.11	0.75	1823
286	1.84	0.74	380

2019-07-12 call

strike	last	changes	volume
295	1.83	-1.24	1097
294	2.28	-1.33	423
293	2.8	-1.57	2543
292.5	2.96	-1.66	217
292	3.25	-1.65	566
291	3.86	-1.59	4637
290	4.47	-1.85	526
289	5.42	-1.62	469
288	5.86	-1.86	758
287.5	6.08	-2.22	421
287	6.81	-1.91	408
286	7.27	-2.26	225

2019-07-12 put

strike	last	changes	volume
295	5.67	1.63	1185
294	5.06	1.56	845
293	4.54	1.42	3642
292.5	4.25	1.39	418
292	4.03	1.21	854
291	3.65	1.11	1622
290	3.2	1.01	5074
289	2.84	0.92	963
288	2.57	0.84	1849
287.5	2.41	0.81	343
287	2.27	0.69	1186
286	2.02	0.67	1283

2019-07-15 call

strike	last	changes	volume
295	2.02	-1.19	142
294	2.5	-1.25	363
293	2.91	-1.53	1770
292	3.54	-1.78	151
291	3.97	-2.4	1826
290	4.6	-1.89	24
289	5.78	-2.07	5
288	5.99	-2.07	68
287	6.66	-2.14	110
286	7.72	-1.88	63

2019-07-15 put

strike	last	changes	volume
295	5.72	1.68	54
294	4.87	1.22	28
293	4.43	1.17	132
292	4.06	1.21	1079
291	3.67	1.12	149
290	3.31	1.05	491
289	2.9	0.92	61
288	2.62	0.76	61
287	2.4	0.88	47
286	2.12	0.69	36

2019-07-17 call

strike	last	changes	volume
295	2.18	-1.22	302
294	2.6	-1.37	111
293	3.09	-1.79	360
292	3.81	-1.83	68
291	4.33	-1.89	52
290	5.16	-1.41	112
289	5.43	-2.46	9
288	6.87	-1.91	1
287	8.08	-1.5	16
286	8.89	-0.98	10

2019-07-17 put

strike	last	changes	volume
295	5.6	1.39	20
294	5.39	1.58	52
293	4.57	1.15	93
292	4.45	1.37	139
291	3.97	1.21	14
290	3.52	1.11	66
289	3.19	1.02	296
288	2.87	0.92	418
287	2.47	0.7	23
286	2.42	0.93	108

2019-07-19 call

strike	last	changes	volume
295	2.38	-1.28	23451
294	2.93	-1.31	2514
293	3.35	-1.53	5289
292.5	3.71	-1.39	2722
292	3.91	-1.52	3724
291	4.47	-1.64	2187
290	5.06	-1.84	15700
289	5.86	-1.77	901
288	6.54	-1.92	1135
287.5	6.87	-1.96	803
287	7.18	-2.04	883
286	7.87	-2.14	1366

2019-07-19 put

strike	last	changes	volume
295	6.08	1.69	7483
294	5.52	1.58	3258
293	5.01	1.47	3607
292.5	4.7	1.24	2146
292	4.55	1.34	4067
291	4.12	1.24	3831
290	3.75	1.15	25450
289	3.36	0.99	2490
288	3.03	0.91	3820
287.5	2.94	0.92	5558
287	2.79	0.8	3420
286	2.53	0.79	9690

2019-07-22 call

strike	last	changes	volume
295	2.56	-1.21	33
294	3.03	-1.46	62
293	3.57	-1.37	1055
292	4.07	-1.87	110
291	4.66	-1.71	113
290	5.67	-1.37	19
289	6.66	-1.15	87
288	7.36	-1.66	82
287	7.55	-2.23	76
286	8.76	-1.5	10

2019-07-22 put

strike	last	changes	volume
295	6.09	1.62	56
294	5.77	1.69	43
293	5.12	1.41	1250
292	4.73	1.46	447
291	4.2	1.21	27
290	3.88	1.21	327
289	3.56	1.09	157
288	3.09	0.83	764
287	2.88	0.82	132
286	2.43	0.7	49

2019-07-24 call

strike	last	changes	volume
295	2.78	-1.32	38
294	3.25	-1.3	79
293	4.34	-0.91	151
292	4.33	-1.73	44
291	4.99	-1.71	115
290	6.86	-0.45	61
289	8.14	0	0
288	9.39	0	0
287	7.6	-2.47	13
286	9.51	-1.38	1

2019-07-24 put

strike	last	changes	volume
295	5.42	0.91	22
294	5.9	1.53	75
293	5.42	1.54	91
292	4.95	1.45	27
291	4.41	1.12	211
290	4.18	1.23	36
289	2.66	0	0
288	3.35	0.95	3
287	3.02	0.82	305
286	2.39	0.38	219

2019-07-26 call

strike	last	changes	volume
295	2.98	-1.28	303
294	3.45	-1.45	508
293	4.02	-1.44	410
292.5	4.32	-1.45	192
292	4.65	-1.53	420
291	5.12	-1.75	626
290	5.85	-1.71	265
289	6.49	-1.84	250
288	7.2	-1.98	233
287.5	8.25	-1.19	88
287	8.55	-1.32	149
286	8.69	-1.94	121

2019-07-26 put

strike	last	changes	volume
295	6.51	1.55	148
294	5.88	1.39	175
293	5.44	1.29	752
292.5	5.28	1.36	343
292	5.01	1.29	1781
291	4.59	1.16	665
290	4.28	1.09	12579
289	4.02	1.12	438
288	3.49	0.87	246
287.5	3.43	0.94	210
287	3.3	0.92	395
286	3.12	0.94	658

2019-07-29 call

strike	last	changes	volume
295	3.2	-1.2	29
290	7.99	0	0

2019-07-29 put

strike	last	changes	volume
295	6.42	1.59	21
290	4.5	1.2	395

2019-07-31 call

strike	last	changes	volume
295	3.55	3.55	541
290	6.49	6.49	160

2019-07-31 put

strike	last	changes	volume
295	6.69	6.69	1636
290	4.55	4.55	868

2019-08-02 call

strike	last	changes	volume
295	3.64	-1.27	2347
294	4.12	-1.34	1328
293	4.69	-1.42	463
292.5	5.04	-1.49	152
292	5.28	-1.55	123
291	5.9	-1.69	45
290	6.55	-1.57	28
289	7.52	-1.88	33
288	8.05	-1.79	31
287.5	9.05	-1.08	5
287	8.56	-3.03	27
286	10.27	-1.57	2

2019-08-02 put

strike	last	changes	volume
295	7.01	1.64	187
294	6.5	1.47	527
293	6.15	1.57	1391
292.5	5.9	1.37	192
292	5.61	1.38	141
291	5.2	1.34	52
290	4.79	1.14	947
289	4.48	1.03	372
288	4	0.89	6433
287.5	3.94	0.91	1361
287	3.82	0.87	412
286	3.42	0.77	22

2019-08-16 call

strike	last	changes	volume
295	4.59	-1.43	3702
294	5.13	-1.47	1359
293	5.69	-1.51	3362
292	6.26	-1.6	2399
291	6.85	-1.58	5600
290	7.5	-1.75	1248
289	8.19	-1.83	374
288	8.83	-1.74	695
287	9.51	-1.89	279
286	10.25	-1.92	348

2019-08-16 put

strike	last	changes	volume
295	7.76	1.53	2906
294	7.29	1.48	2348
293	6.79	1.29	2873
292	6.42	1.32	2150
291	6.02	1.21	2018
290	5.64	1.25	3090
289	5.29	1.04	3052
288	4.91	0.93	4477
287	4.75	1.02	1608
286	4.41	0.89	4940

2019-09-20 call

strike	last	changes	volume
295	6.69	-1.46	2045
294	7.32	-1.37	667
293	7.91	-1.56	1144
292	8.43	-1.71	624
291	9.13	-1.74	311
290	9.79	-1.74	1022
289	10.48	-1.56	297
288	11.11	-1.73	536
287	11.91	-2.15	524
286	12.6	-2.08	211

2019-09-20 put

strike	last	changes	volume
295	9.82	1.58	625
294	9.37	1.49	1843
293	9.02	1.48	1275
292	8.55	1.36	1271
291	8.13	1.23	1040
290	7.79	1.26	1525
289	7.45	1.23	918
288	7.07	1.09	653
287	6.78	1.12	922
286	6.47	1.08	386

2019-09-30 call

strike	last	changes	volume
295	6.92	-1.45	115
294	7.57	-1.43	37
293	8.65	-1.19	351
292	8.75	-2.05	62
291	9.44	-1.72	80
290	10.2	-1.85	14
289	12.8	0	0
288	11.32	-2.12	15
287	14.11	0	0
286	13.65	-0.95	3

2019-09-30 put

strike	last	changes	volume
295	10.23	1.6	51
294	9.82	1.39	209
293	9.15	1.11	252
292	8.96	1.26	560
291	8.52	1.42	128
290	8.27	1.37	152
289	7.87	1.41	506
288	7.52	1.28	21
287	7.22	1.21	18
286	6.89	1.21	4

2019-10-18 call

strike	last	changes	volume
295	8	-1.21	409
294	8.6	-1.1	52
293	9.2	-1.58	103
292	9.81	-1.68	54
291	10.17	10.17	74
290	11.04	11.04	27
289	12.11	12.11	11
288	13.94	0	0
287	13.85	13.85	1
286	14.34	14.34	2

2019-10-18 put

strike	last	changes	volume
295	11	1.5	113
294	10.47	1.33	25
293	10.03	1.28	174
292	9.86	1.44	771
291	9.47	1.4	347
290	9.05	1.29	545
289	8.55	1.09	70
288	8.28	1.12	110
287	7.87	0.99	66
286	7.57	0.96	201

2019-12-20 call

strike	last	changes	volume
295	10.33	-1.38	120
294	11.02	-1.41	167
293	11.63	-1.88	18
292	12.43	-1.56	63
291	12.87	-1.86	308
290	13.65	-1.42	737
289	14.15	-1.47	32
288	14.68	-1.77	53
287	15.35	-2.17	86
286	16.29	-1.81	32

2019-12-20 put

strike	last	changes	volume
295	13.47	1.47	33
294	13	1.38	108
293	12.27	1.1	95
292	12.2	1.36	129
291	11.89	1.45	511
290	11.51	1.31	658
289	11.14	1.28	166
288	10.9	1.36	146
287	10.58	1.37	225
286	10.13	1.22	137

2019-12-31 call

strike	last	changes	volume
295	10.52	-1.46	1048
294	13.1	0	0
293	14.16	0	0
292	12.4	-1.88	274
291	15.45	0	0
290	13.59	-2.21	78
289	16.27	0	0
288	15.05	-1.72	22
287	17.81	0	0
286	18.02	0	0

2019-12-31 put

strike	last	changes	volume
295	13.57	1.39	1512
294	11.81	0	0
293	12.73	1.34	5
292	11.76	0.58	2
291	11.01	0.27	10
290	11.82	1.31	1572
289	10.7	0.66	10
288	10.53	0.9	6
287	10.72	1.11	16
286	10.27	0.98	1

2020-01-17 call

strike	last	changes	volume
295	11.42	-1.16	43
294	11.65	-1.49	10
293	12.42	-1.83	554
292	13.65	-0.89	8
291	13.62	-1.54	41
290	14.24	-1.66	127
289	15.32	-1.53	2
288	17.25	0	0
287	18.39	0	0
286	18.64	0	0

2020-01-17 put

strike	last	changes	volume
295	14.04	1.14	80
294	13.86	1.46	80
293	13.48	1.35	751
292	12.94	1.37	71
291	12.71	1.55	82
290	12.32	1.36	1341
289	11.96	1.35	115
288	11.62	1.28	56
287	10.47	0.44	33
286	10.95	1.21	36

2020-03-20 call

strike	last	changes	volume
295	13.44	-1.29	28
294	13.81	-1.82	25
293	15.24	-0.86	5
292	15.2	-1.77	1
291	17.61	0	0
290	16.37	-1.57	6
289	18.61	0	0
288	17.8	-1.68	179
287	20.2	0	0
286	19	-1.83	13

2020-03-20 put

strike	last	changes	volume
295	16.28	1.5	55
294	14.39	0	0
293	13.85	0	0
292	15.1	1.72	25
291	12.95	0	0
290	14.4	1.45	38
289	12.5	0	0
288	12.94	0.65	5
287	11.97	0	0
286	12.99	1.32	8

2020-03-31 call

strike	last	changes	volume
295	11.59	0	0
294	15.49	7.58	1
293	15.54	0.07	1
292	16.18	7.58	1
291	14.44	0	0
290	17.38	-1.17	5
289	15.55	0	0
288	18	0	0
287	14.94	0	0
286	19.55	0	0

2020-03-31 put

strike	last	changes	volume
295	16.55	1.49	24
294	14.77	0	0
293	13.99	0	0
292	14.75	1.08	3
291	13.74	0	0
290	13.16	0	0
289	13.69	0	0
288	14.67	0	0
287	12.27	0	0
286	11.95	0	0

2020-06-19 call

strike	last	changes	volume
295	16	-1.33	8
294	16.72	-1.55	2
293	18.05	-0.56	4
292	18.46	-0.77	14
291	19.07	0.6	2
290	18.93	-1.64	82
289	19.83	0	0
288	22.03	0	0
287	20.82	-0.08	17
286	0	0	0

2020-06-19 put

strike	last	changes	volume
295	18.5	0.98	73
294	18.08	1.21	82
293	17.37	0.08	14
292	17.72	1.4	10
291	17.06	17.06	17
290	16.85	1.15	228
289	15.91	15.91	8
288	15.6	0.75	24
287	15.41	0.97	558
286	14.95	14.95	8

2020-09-18 call

strike	last	changes	volume
295	18.15	-1.74	25
290	21.25	-1.56	25

2020-09-18 put

strike	last	changes	volume
295	20.6	0.63	1
290	19.44	1.41	1

2020-12-18 call

strike	last	changes	volume
295	20.8	-1	251
294	22.31	0	0
293	21.45	-1.81	180
292	23.89	0	0
291	22.6	-0.83	12
290	23.34	-1.43	2
289	24.18	0	0
288	22.51	0	0
287	26.81	0	0
286	24.25	0	0

2020-12-18 put

strike	last	changes	volume
295	22.05	0	0
294	22.15	-2.35	1
293	22.35	1.13	8
292	21.8	0	0
291	20.15	0	0
290	21.96	1.52	67
289	22.03	0	0
288	21.68	0	0
287	20.85	0	0
286	19.8	0	0

2021-01-15 call

strike	last	changes	volume
295	21.52	-1.31	1
294	21.81	0	0
293	23.95	0	0
292	24.5	0	0
291	21.36	0	0
290	25.39	0	0
289	24.85	0	0
288	26.61	0	0
287	18.63	0	0
286	23.8	0	0

2021-01-15 put

strike	last	changes	volume
295	23.47	0.97	10
294	23.2	1.01	1
293	23.2	1.47	2
292	22.45	1.19	1
291	20.96	0	0
290	22.19	1.31	6
289	20.23	0	0
288	19.89	0	0
287	19.52	0	0
286	19.19	0	0

2021-03-19 call

strike	last	changes	volume
295	24	0	0
294	24.68	0	0
293	19.41	0	0
292	27.79	0	0
291	26.61	0	0
290	26.21	0.65	1
289	24.2	0	0
288	28.48	0	0
287	29.41	0	0
286	29.96	0	0

2021-03-19 put

strike	last	changes	volume
295	27.04	0	0
294	24.08	0	0
293	23.84	0	0
292	24.1	0.55	1
291	0	0	0
290	22.16	0	0
289	24.55	0	0
288	22.26	0	0
287	27.99	0	0
286	27.53	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	27.22	0.77	6
290	26.22	2.17	11

2021-12-17 call

strike	last	changes	volume
295	27.17	-2.03	14
294	27.9	-1.37	1
293	30.4	0	0
292	29.37	0	0
291	31.02	0	0
290	30.98	-0.6	3
289	31.55	0	0
288	31.5	0	0
287	30.17	0	0
286	31.03	0	0

2021-12-17 put

strike	last	changes	volume
295	29.6	0	0
294	30.4	0.75	1
293	30	1.03	53
292	28.52	0	0
291	29.86	1.71	1
290	29.24	1.09	7
289	27.35	0	0
288	27.29	0	0
287	30.02	0	0
286	26.15	0	0