SPY オプション価格定点観測 2019-08-07

5円幅で表示しています。
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

287.05ドル

2019-08-07 call

strike	last	changes	volume
292	0.1	-0.07	25211
291	0.21	-0.07	29407
290	0.42	0	44234
289	0.75	0.1	29055
288	1.16	0.29	36144
287	1.75	0.58	42680
286	2.36	0.84	34119
285	3.1	1.1	16900
284	3.9	1.53	6354
283	4.86	1.86	3497

2019-08-07 put

strike	last	changes	volume
292	4.37	-3.35	493
291	3.38	-5.12	556
290	3.13	-3.47	9807
289	2.4	-3.74	4496
288	1.89	-3.07	11381
287	1.48	-3.74	27269
286	1.12	-3.43	48412
285	0.82	-3.36	79309
284	0.64	-3.09	29776
283	0.48	-2.78	25455

2019-08-09 call

strike	last	changes	volume
292	0.58	0.08	15306
291	0.88	0.1	10092
290	1.26	0.34	22792
289	1.7	0.38	10375
288	2.23	0.61	15071
287.5	2.52	0.67	11027
287	2.77	0.82	17836
286	3.41	1.07	14119
285	4.11	1.3	12084
284	5.3	1.77	5944
283	6.05	2.22	2625
282.5	6.51	2.12	1282

2019-08-09 put

strike	last	changes	volume
292	4.92	-4.76	510
291	4.57	-4.48	1515
290	3.91	-3.96	13961
289	3.27	-3.86	12077
288	2.86	-3.68	3913
287.5	2.62	-3.49	3342
287	2.46	-3.42	10282
286	2.1	-3.59	19215
285	1.75	-3.42	22478
284	1.54	-3.06	15672
283	1.28	-2.9	14824
282.5	1.15	-2.66	9395

2019-08-12 call

strike	last	changes	volume
292	0.88	0.16	3315
291	1.18	0.33	3065
290	1.7	0.45	4650
289	2.07	0.52	2200
288	2.61	0.59	3949
287	3.19	0.88	7537
286	3.9	1.2	12201
285	4.51	1.11	5826
284	5.47	1.67	1445
283	6.49	2.05	595

2019-08-12 put

strike	last	changes	volume
292	5.24	-3.82	132
291	4.52	-3.68	180
290	4.08	-3.14	418
289	3.6	-2.61	906
288	2.92	-2.88	2433
287	2.76	-3.34	5296
286	2.49	-2.99	6380
285	1.91	-3.17	4525
284	1.7	-2.96	3919
283	1.61	-2.89	5400

2019-08-14 call

strike	last	changes	volume
292	1.17	0.18	1078
291	1.58	0.25	1332
290	2.17	0.65	1256
289	2.6	0.46	2393
288	3.12	0.57	1611
287	3.7	0.58	1078
286	4.76	1.74	7423
285	5.4	1.19	723
284	6.15	1.79	255
283	6.98	1.98	151

2019-08-14 put

strike	last	changes	volume
292	5.63	-2.97	46
291	4.79	-3.54	78
290	4.29	-3.66	373
289	3.89	-2.77	154
288	3.54	-2.67	681
287	3.05	-3.23	977
286	2.7	-2.6	1737
285	2.41	-3.06	3771
284	2.15	-2.22	1290
283	1.87	-2.83	2286

2019-08-16 call

strike	last	changes	volume
292	1.51	0.37	29022
291.5	1.71	1.71	5005
291	2.16	0.68	10066
290.5	2.43	2.43	3230
290	2.45	0.75	31331
289.5	2.79	2.79	5392
289	2.99	0.79	12785
288.5	3.24	3.24	8196
288	3.52	1.02	15542
287.5	3.95	1.08	13719
287	4.29	1.19	13929
286.5	4.75	4.75	5983
286	5	1.4	10047
285.5	5.5	5.5	4524
285	5.5	1.51	8257
284.5	6.16	6.16	1387
284	6.51	1.81	2172
283.5	6.57	6.57	1043
283	7.39	2.24	2704
282.5	7.67	1.96	897

2019-08-16 put

strike	last	changes	volume
292	5.75	-4.25	1079
291.5	5.65	5.65	134
291	5.11	-3.06	736
290.5	5.18	5.18	617
290	4.78	-4.12	16018
289.5	4.54	4.54	337
289	4.23	-3.7	1834
288.5	4.1	4.1	438
288	4.12	-3.44	3090
287.5	3.9	-3.04	3058
287	3.63	-3.02	8266
286.5	3.54	3.54	2677
286	3.37	-2.96	7588
285.5	2.92	2.92	4161
285	2.91	-3.29	29210
284.5	2.61	2.61	4978
284	2.75	-2.89	13859
283.5	2.5	2.5	4258
283	2.46	-2.84	10552
282.5	2.36	-2.54	5141

2019-08-19 call

strike	last	changes	volume
292	1.83	0.35	793
291	2.38	0.61	696
290	2.81	0.62	1157
289	3.36	0.65	1136
288	4.03	0.93	900
287	4.58	0.9	420
286	5.11	0.83	389
285	5.99	1.48	702
284	6.79	1.78	80
283	6.58	0.54	207

2019-08-19 put

strike	last	changes	volume
292	5.87	-3.21	155
291	7.26	-1.74	94
290	4.9	-3.32	164
289	4.47	-2.83	91
288	4.07	-2.71	319
287	3.67	-3.03	403
286	3.31	-2.93	587
285	3.05	-2.37	1432
284	2.67	-2.62	649
283	2.64	-2.36	1187

2019-08-21 call

strike	last	changes	volume
292	2.14	0.47	684
291	2.49	0.19	541
290	3.09	0.49	1056
289	3.73	0.74	479
288	4.2	0.69	874
287	5.05	0.95	263
286	5.4	0.53	840
285	6.5	1.31	106
284	7.12	1.82	101
283	7.84	1.45	39

2019-08-21 put

strike	last	changes	volume
292	6.15	-4.35	119
291	5.9	-2.8	47
290	5.07	-3.01	50
289	4.78	-2.81	39
288	4.42	-2.63	1214
287	4	-2.62	222
286	3.78	-2.19	198
285	3.31	-2.3	667
284	3.02	-2.53	654
283	2.85	-2.65	357

2019-08-23 call

strike	last	changes	volume
292	2.56	0.69	1396
291	2.97	0.52	2131
290	3.66	0.77	2918
289	3.91	0.48	2371
288	4.72	1	1662
287.5	4.81	0.94	2325
287	5.34	0.97	4372
286	6.18	1.52	1687
285	6.83	1.65	1214
284	7.5	1.31	296
283	8.35	1.98	462
282.5	8.28	1.81	244

2019-08-23 put

strike	last	changes	volume
292	6.6	-3.47	167
291	6.17	-2.88	268
290	5.41	-3.04	556
289	5.1	-4	820
288	4.55	-2.95	511
287.5	4.37	-2.68	417
287	4.25	-3.3	543
286	4.01	-2.31	769
285	3.58	-2.34	1320
284	3.4	-3.1	3073
283	3.3	-2.7	1283
282.5	3.06	-2.42	1231

2019-08-26 call

strike	last	changes	volume
292	2.66	0.63	258
291	3.16	0.35	142
290	3.6	0.52	367
289	4.42	0.85	555
288	4.89	0.8	301
287	5.65	1.15	384
286	6.35	1.32	452
285	6.77	1.05	147
284	7.39	1.02	387
283	8.3	-11.05	23

2019-08-26 put

strike	last	changes	volume
292	6.6	-3.1	26
291	7.36	-3.28	65
290	5.7	-2.56	429
289	5.11	-2.65	40
288	4.8	-3.17	72
287	4.4	-2.78	448
286	4.15	-2.55	359
285	3.9	-2.51	312
284	3.49	-2.18	141
283	3.58	-2.23	73

2019-08-28 call

strike	last	changes	volume
292	3.02	0.6	461
291	3.5	0.99	704
290	4.06	1.06	612
289	4.65	1.26	124
288	5.25	0.92	478
287	5.9	1.04	394
286	6.23	0.74	177
285	7.24	1.81	84
284	7.18	1.12	2
283	7.26	0.72	6

2019-08-28 put

strike	last	changes	volume
292	7.2	-3.77	5
291	8.53	0.9	7
290	6.51	-2.39	27
289	7.41	-0.71	10
288	5.05	-3.26	69
287	4.78	-2.45	28
286	4.54	-2.26	198
285	4.08	-2.49	126
284	3.81	-2.29	90
283	3.58	-2.32	64

2019-08-30 call

strike	last	changes	volume
292	3.05	0.35	989
291	3.6	0.55	1153
290	4.1	0.81	3864
289	4.8	0.85	1564
288	5.5	1.31	1415
287.5	5.95	0.99	2082
287	6.25	1.43	2743
286	6.94	1.25	1907
285	7.6	1.85	1229
284	8.26	1.47	654
283	8.96	1.33	358
282.5	9.4	1.5	170

2019-08-30 put

strike	last	changes	volume
292	7.03	-5.09	193
291	6.57	-4.95	135
290	6.17	-3.93	948
289	5.74	-2.72	348
288	5.49	-2.28	280
287.5	5.26	-2.79	774
287	5.1	-2.47	1070
286	4.9	-2.28	2073
285	4.58	-2.17	3846
284	4.17	-3.04	10444
283	3.74	-3.07	757
282.5	3.67	-1.97	1183

2019-09-03 call

strike	last	changes	volume
292	3.1	0.43	49
291	3.81	0.61	32
290	4.53	0.84	612
289	5.07	0.63	94
288	5.72	0.86	283
287	6.42	1.18	469
286	7.1	1.15	284
285	7.64	1.08	370
284	8.62	1.87	365
283	9.23	1.4	31

2019-09-03 put

strike	last	changes	volume
292	7.17	-3.14	55
291	7.03	-2.67	68
290	6.58	-2.53	90
289	5.88	-2.47	126
288	5.75	-2.75	158
287	5.17	-2.72	461
286	4.87	-2.08	265
285	4.66	-2.44	295
284	4.61	-2.8	217
283	3.95	-2.88	147

2019-09-04 call

strike	last	changes	volume
292	3.36	0.46	18
291	4.18	0.86	8
290	4.33	0.52	130
289	5.05	0.93	438
288	5.53	1.24	409
287	6.15	0.8	20
286	6.67	0.8	196
285	8.04	1.79	191
284	8.5	1.58	188
283	8.89	1.42	2

2019-09-04 put

strike	last	changes	volume
292	7.27	-3.21	1
291	8.4	-0.86	71
290	6.83	-2.78	45
289	6	-2.6	99
288	5.92	-1.34	4
287	5.34	-2.21	74
286	5.22	-2.6	185
285	4.71	-2.25	234
284	4.59	-2.73	61
283	4.41	-2.59	71

2019-09-06 call

strike	last	changes	volume
292	3.77	0.8	743
291	4.25	0.75	1098
290	4.82	0.84	2179
289	5.6	0.9	2456
288	6.2	1.09	983
287.5	6.52	1.01	580
287	6.92	1.11	1568
286	7.25	1.1	422
285	8	1.24	433
284	8.74	1.5	141
283	9.72	1.89	116
282.5	9.82	1.53	145

2019-09-06 put

strike	last	changes	volume
292	7.9	-4.36	113
291	8.14	-2.02	17
290	6.75	-2.77	156
289	6.57	-2.85	177
288	6	-2.78	231
287.5	5.73	-2.48	303
287	5.76	-2.16	621
286	5.21	-2.47	458
285	4.87	-3.13	819
284	4.6	-2.2	1424
283	4.65	-1.77	709
282.5	4.17	-2	456

2019-09-09 call

strike	last	changes	volume
292	4.01	4.01	52
291	4.53	0.77	80
290	5	0.77	151
289	5.64	0.89	23
288	6.26	0.93	52
287	6.88	0.7	266
286	7.8	1.38	5
285	6.92	-0.46	3
284	7.6	0	0
283	9.55	1.52	2

2019-09-09 put

strike	last	changes	volume
292	10.18	-0.36	4
291	9.71	0	0
290	7.2	-2.27	122
289	6.96	0	0
288	6.05	-2.52	9
287	6.03	-1.6	9
286	5.68	-2.42	142
285	5.11	-1.99	142
284	5.03	-1.87	146
283	5.5	-2.15	8

2019-09-11 call

strike	last	changes	volume
292	0	0	0
291	4.56	4.56	97
290	4.99	4.99	1
289	5.9	5.9	181
288	6.59	6.59	140
287	7.33	7.33	114
286	7.87	7.87	22
285	8.59	8.59	50
284	8.19	8.19	50
283	0	0	0

2019-09-11 put

strike	last	changes	volume
292	0	0	0
291	8.62	8.62	4
290	8.16	8.16	10
289	6.65	6.65	27
288	6.35	6.35	159
287	6.39	6.39	32
286	5.86	5.86	203
285	6	6	9
284	5.06	5.06	6
283	5.03	5.03	78

2019-09-13 call

strike	last	changes	volume
292	4.48	0.7	619
291	4.98	0.77	301
290	5.63	1.16	406
289	6.06	0.74	546
288	6.84	1	386
287.5	7.11	1.46	231
287	7.57	2.14	488
286	7.78	0.98	115
285	8.92	1.46	116
284	9.1	0.88	1
283	9.36	0.7	2
282.5	10.16	1.09	3

2019-09-13 put

strike	last	changes	volume
292	9.47	0.25	12
291	7.97	-2.67	39
290	7.64	-3.48	92
289	7.25	-2.65	58
288	6.36	-3.35	109
287.5	7.46	-1.68	3
287	6.2	-3.06	128
286	5.72	-2.77	274
285	5.36	-2.16	252
284	6.06	-1.47	55
283	4.83	-2.28	30
282.5	4.6	-2.16	141

2019-09-20 call

strike	last	changes	volume
292	4.64	0.84	4189
291	5.23	0.82	4424
290	5.85	1.05	6792
289	6.7	1.27	3253
288	7.01	1.11	4341
287	7.69	1.29	4232
286	8.28	1.17	6891
285	9.36	1.95	7100
284	10	1.78	968
283	10.7	2.07	4327

2019-09-20 put

strike	last	changes	volume
292	9	-3.53	437
291	8.81	-2.51	877
290	8.47	-3.53	4405
289	7.79	-2.92	2471
288	7.44	-3.36	2548
287	6.96	-2.91	4550
286	6.69	-3.18	6272
285	6.57	-2.98	7328
284	5.99	-3.27	10979
283	5.74	-3.18	2409

2019-09-30 call

strike	last	changes	volume
292	5.2	1.2	1329
291	5.73	0.72	1722
290	6.15	0.97	3322
289	6.98	1.13	1176
288	7.65	1.7	1159
287	8.28	1.33	307
286	9.01	1.61	627
285	9.82	1.58	934
284	10.43	1.95	180
283	11.14	1.61	104

2019-09-30 put

strike	last	changes	volume
292	9.54	-2.54	271
291	9.22	-3.49	240
290	8.72	-2.58	894
289	8.37	-3.02	915
288	8.04	-2.16	98
287	7.6	-2.23	1055
286	7.18	-2.8	644
285	6.97	-3.03	744
284	6.62	-2.67	439
283	6.31	-2.5	219

2019-10-18 call

strike	last	changes	volume
292	6.08	0.7	450
291	6.98	1.05	484
290	7.44	1.41	6470
289	7.85	0.93	1466
288	8.81	1.37	1708
287	9.31	1.17	971
286	9.87	1.23	7433
285	10.58	1.58	4413
284	11.45	1.69	997
283	12.15	2.09	975

2019-10-18 put

strike	last	changes	volume
292	10.82	-2.8	368
291	10.29	-2.86	542
290	9.85	-3.35	3910
289	9.41	-2.35	290
288	9.09	-2.28	798
287	8.6	-3.4	1759
286	8.25	-2.91	1569
285	8.2	-2.32	2724
284	7.69	-2.79	1344
283	7.47	-2.5	1565

2019-11-15 call

strike	last	changes	volume
292	7.79	1.09	2083
291	8.58	1.23	409
290	8.97	1.06	4764
289	9.71	1	570
288	10.35	1.36	318
287	11.05	1.74	830
286	11.27	1.1	83
285	12.34	1.48	98
284	12.92	1.47	227
283	13.67	1.64	51

2019-11-15 put

strike	last	changes	volume
292	12.2	-2.15	232
291	12.03	-2.02	575
290	11.46	-2.12	339
289	11.11	-2.4	469
288	10.45	-3	173
287	9.98	-2.05	691
286	10.02	-2.32	342
285	9.3	-2.08	2433
284	9.03	-1.82	118
283	8.6	-2.51	1200

2019-12-20 call

strike	last	changes	volume
292	9.13	0.98	97
291	9.48	0.88	268
290	10.78	1.38	6027
289	10.67	1.17	79
288	11.69	1.66	433
287	12.71	1.4	307
286	13.27	2.14	222
285	14.03	1.96	1150
284	14.7	1.66	94
283	14.82	1.32	56

2019-12-20 put

strike	last	changes	volume
292	15.4	-1.55	38
291	14.65	-0.76	80
290	12.8	-2.4	3469
289	14.71	0	0
288	12	-3.03	88
287	11.77	-2.01	373
286	11.35	-3.21	370
285	11.1	-2.46	691
284	10.61	-2.61	902
283	10.55	-2.18	3046

2019-12-31 call

strike	last	changes	volume
292	8	0	0
291	12.7	0	0
290	11.1	1.36	194
289	11.42	2.1	26
288	12.02	1.46	47
287	12.73	1.55	65
286	12.57	1.26	1
285	14	1.35	35
284	14.63	1.55	4
283	13.66	0	0

2019-12-31 put

strike	last	changes	volume
292	14.1	-1.9	86
291	15.15	0	0
290	13.2	-3.25	639
289	12.8	-0.4	16
288	12.87	-1.98	60
287	12.33	-1.74	26
286	11.95	-2.09	438
285	11.38	-2.02	2273
284	11	-2.35	37
283	10.59	-2.61	127

2020-01-17 call

strike	last	changes	volume
292	10.39	1.25	192
291	10.03	0.46	262
290	11.67	1.41	651
289	11.92	1.21	101
288	12.85	1.35	202
287	13.4	2	6
286	14.14	1.75	471
285	14.83	1.71	249
284	15.1	1.25	10
283	15.48	1.32	4

2020-01-17 put

strike	last	changes	volume
292	14.6	-2.66	77
291	14.38	-2.32	2
290	13.81	-3.19	257
289	13.33	-2.14	42
288	13.05	-1.41	123
287	12.74	-1.67	158
286	12.69	-1.58	119
285	11.84	-3.16	1368
284	11.87	-2.26	342
283	11.18	-2.34	210

2020-03-20 call

strike	last	changes	volume
292	12.75	2.06	218
291	13.32	1.03	204
290	12.7	0.65	48
289	13.45	0.81	574
288	13.87	-0.72	1
287	15.67	1.41	66
286	15.9	1.64	918
285	17.21	2.08	315
284	16.74	0.77	32
283	17.4	1.4	40

2020-03-20 put

strike	last	changes	volume
292	17	-0.07	5
291	18.8	0	0
290	15.85	-1.95	25
289	18.71	0	0
288	15.77	-1.28	1
287	14.88	-1.71	20
286	15.42	-1.58	16
285	15.44	-1.46	223
284	14.07	-1.8	27
283	13.5	-1.95	24

2020-03-31 call

strike	last	changes	volume
292	20.5	0	0
291	19.7	0	0
290	12.02	0	0
289	12.6	0	0
288	15.46	-7.83	1
287	14.07	0	0
286	21.32	0	0
285	23.77	0	0
284	20.97	0	0
283	18.4	0	0

2020-03-31 put

strike	last	changes	volume
292	17.63	-1.97	13
291	10.6	0	0
290	16.29	-2.77	42
289	9.99	0	0
288	18.58	0	0
287	15.72	0	0
286	15.36	0	0
285	14.61	-1.45	29
284	8.36	0	0
283	16.53	0	0

2020-06-19 call

strike	last	changes	volume
292	14.19	0.14	9
291	16.02	-5.95	1
290	16.64	1.59	17
289	25.31	0	0
288	16.6	1.59	2
287	18.27	0.27	1
286	18.99	1.74	116
285	19.64	1.44	360
284	18.7	0	0
283	0	0	0

2020-06-19 put

strike	last	changes	volume
292	21.3	0	0
291	20.14	0	0
290	19.61	-1.74	33
289	12.03	0	0
288	17.8	-3.19	1
287	11.97	0	0
286	17.3	0.08	17
285	16.69	-1.96	425
284	18.9	0	0
283	18.4	0	0

2020-06-30 call

strike	last	changes	volume
292	14.65	0.38	1
291	0	0	0
290	15.88	0	0
289	17.01	17.01	2
288	16.64	0	0
287	17.9	0.38	10
286	25.99	0	0
285	17.56	0	0
284	27.38	0	0
283	28.06	0	0

2020-06-30 put

strike	last	changes	volume
292	18.01	0	0
291	21.15	0	0
290	19.68	-1.59	11
289	20.56	0	0
288	18.2	0	0
287	18.73	0	0
286	18	0.09	1
285	18.27	0.98	2
284	18.37	0	0
283	11.52	0	0

2020-09-18 call

strike	last	changes	volume
290	17.73	0.73	14
285	21.66	1.63	10

2020-09-18 put

strike	last	changes	volume
290	22.19	0.64	7
285	19.28	-2	16

2020-12-18 call

strike	last	changes	volume
292	17.8	0	0
291	26.49	0	0
290	20.74	0.69	6
289	27.03	0	0
288	19.96	0	0
287	22.33	1.82	6
286	22.75	0.25	22
285	22.4	0.64	16
284	24	1.95	2
283	27.81	0	0

2020-12-18 put

strike	last	changes	volume
292	25.05	0.34	1
291	18.67	0	0
290	24.2	-1.3	2
289	25.74	0	0
288	24.65	0	0
287	22.73	0	0
286	21.64	-2.88	73
285	22.5	-1.05	1
284	21.3	-1.91	4
283	22.5	0	0

2021-01-15 call

strike	last	changes	volume
292	19.45	1.43	10
291	18.58	0	0
290	20.01	0.36	40
289	26.9	0	0
288	22	-0.67	14
287	22.41	-3.22	15
286	21.8	0	0
285	22.81	0.45	47
284	22.98	-9.44	40
283	22.21	0	0

2021-01-15 put

strike	last	changes	volume
292	23.89	0	0
291	24.62	0	0
290	23.85	-1.83	22
289	24.21	0	0
288	16.82	0	0
287	22.81	-0.6	11
286	22.59	0	0
285	24.43	0	0
284	22.79	0.98	3
283	22.33	-1.67	14

2021-03-19 call

strike	last	changes	volume
292	23.52	0	0
291	21.55	0	0
290	21.73	0	0
289	24.2	0	0
288	22.1	0	0
287	22.26	0	0
286	30.29	0	0
285	25.33	0	0
284	23.97	0	0
283	24.88	0	0

2021-03-19 put

strike	last	changes	volume
292	20.25	0	0
291	18.92	0	0
290	25.8	0	0
289	24.55	0	0
288	18.52	0	0
287	27.99	0	0
286	27.53	0	0
285	25.2	0	0
284	22.69	0	0
283	26.21	0	0

2021-06-18 call

strike	last	changes	volume
290	23.35	0.75	5
285	25.3	0	0

2021-06-18 put

strike	last	changes	volume
290	25.47	0	0
285	26.12	4.02	15

2021-12-17 call

strike	last	changes	volume
292	24.65	0	0
291	26	0	0
290	27	1.65	38
289	30.43	0	0
288	26.46	-1.7	75
287	28.62	0.57	37
286	28.86	0.28	29
285	29.61	2.11	13
284	29	0.18	16
283	28.96	0	0

2021-12-17 put

strike	last	changes	volume
292	24.6	0	0
291	32.16	-2.14	1
290	31.01	-1.99	17
289	28	0	0
288	23.5	0	0
287	30.8	7.41	5
286	29.62	-0.37	6
285	28.7	-2.37	20
284	30.2	0	0
283	30.01	0	0