SPY オプション価格定点観測 2019-08-21

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

289.51ドル

2019-08-21 call

strike	last	changes	volume
294	0.05	-0.46	46090
293	0.12	-0.85	49520
292	0.26	-1.29	66761
291	0.55	-1.57	51948
290	1	-1.91	18566
289	1.68	-2	3185
288	2.39	-2.13	3053
287	3.11	-2.31	1083
286	4.1	-2.2	340
285	4.93	-2.28	273

2019-08-21 put

strike	last	changes	volume
294	3.98	1.58	3647
293	3.3	1.61	7829
292	2.42	1.18	37111
291	1.77	0.82	46338
290	1.28	0.59	52908
289	0.85	0.34	41088
288	0.56	0.19	31921
287	0.36	0.09	61033
286	0.22	0.02	48440
285	0.14	-0.02	11133

2019-08-23 call

strike	last	changes	volume
294	0.44	-0.77	12853
293	0.7	-1.03	19695
292.5	0.85	-1.08	8867
292	1.03	-1.24	26679
291	1.48	-1.42	17199
290	2	-1.65	12961
289	2.65	-1.77	1657
288	3.3	-1.82	1707
287.5	3.91	-1.61	574
287	4	-2	701
286	5	-1.87	622
285	5.72	-2.43	768

2019-08-23 put

strike	last	changes	volume
294	4.45	1.47	1479
293	3.86	1.5	6080
292.5	3.5	1.28	5608
292	3.24	1.24	21559
291	2.66	0.96	21850
290	2.19	0.82	42278
289	1.8	0.66	11043
288	1.39	0.49	14817
287.5	1.29	0.44	5506
287	1.16	0.4	9734
286	0.93	0.32	5001
285	0.7	0.18	27904

2019-08-26 call

strike	last	changes	volume
294	0.68	-0.72	3680
293	0.98	-0.94	3456
292	1.34	-1.16	6264
291	1.86	-1.28	4914
290	2.44	-1.78	3166
289	3.04	-1.56	390
288	3.6	-1.9	199
287	4.35	-2.12	288
286	5.41	-1.89	270
285	6.3	-2.05	70

2019-08-26 put

strike	last	changes	volume
294	4.65	1.4	617
293	4.11	1.42	1483
292	3.47	1.18	3690
291	3	1.09	16115
290	2.49	0.89	7084
289	2.05	0.7	3688
288	1.72	0.56	3114
287	1.5	0.53	4300
286	1.23	0.4	3071
285	1	0.3	2350

2019-08-28 call

strike	last	changes	volume
294	0.98	-0.81	1161
293	1.35	-0.97	2185
292	1.78	-1.27	3206
291	2.29	-1.57	1456
290	2.88	-1.77	2182
289	3.45	-1.81	644
288	4.56	-1.58	92
287	5.42	-1.19	35
286	5.93	-2	12
285	7.02	-1.64	10

2019-08-28 put

strike	last	changes	volume
294	4.9	1.34	80
293	4.34	1.3	832
292	3.9	1.25	2268
291	3.4	1.17	5276
290	2.95	0.93	7489
289	2.54	0.94	1494
288	2.12	0.62	1636
287	1.84	0.58	1644
286	1.58	0.44	511
285	1.42	0.44	1277

2019-08-30 call

strike	last	changes	volume
294	1.27	-0.85	3819
293	1.72	-1	7432
292.5	1.92	-1.13	3238
292	2.17	-1.23	6395
291	2.67	-1.3	5264
290	3.23	-1.42	3007
289	3.86	-1.74	1052
288	4.51	-1.84	869
287.5	4.91	-2.09	216
287	5.4	-1.93	612
286	6.25	-1.73	223
285	6.82	-1.78	523

2019-08-30 put

strike	last	changes	volume
294	5.04	1.22	1237
293	4.6	1.3	3730
292.5	4.38	1.18	1604
292	4.15	1.13	4915
291	3.65	0.99	3944
290	3.29	0.98	8909
289	2.83	0.74	4639
288	2.54	0.69	7329
287.5	2.32	0.64	1036
287	2.23	0.61	4777
286	1.95	0.54	3852
285	1.78	0.52	3837

2019-09-03 call

strike	last	changes	volume
294	1.48	-0.88	1950
293	1.83	-1.11	825
292	2.36	-1.46	262
291	2.99	-1.25	389
290	3.54	-1.41	323
289	4.15	-1.72	17
288	4.9	-1.7	34
287	5.69	-1.74	34
286	7.12	-1.28	7
285	8.56	-0.6	17

2019-09-03 put

strike	last	changes	volume
294	4.86	1.08	33
293	4.65	1.1	257
292	4.24	1.14	716
291	3.81	0.94	439
290	3.47	0.93	1264
289	3.13	1.09	320
288	2.8	0.78	2847
287	2.45	0.64	891
286	2.09	0.66	822
285	1.93	0.52	2333

2019-09-04 call

strike	last	changes	volume
294	1.85	-0.85	140
293	2.12	-0.95	304
292	2.58	-1.4	126
291	3.28	-1.56	159
290	3.67	-1.41	434
289	4.78	-1.39	203
288	5.68	-1.32	44
287	6.2	-1.55	414
286	7.05	-1.48	11
285	7.83	-1.52	3

2019-09-04 put

strike	last	changes	volume
294	4.69	0.67	227
293	4.33	0.83	29
292	4.06	0.9	61
291	3.56	0.79	294
290	3.5	1.04	755
289	3.14	0.93	189
288	2.88	0.78	110
287	2.53	0.66	45
286	2.11	0.56	182
285	1.82	0.3	116

2019-09-06 call

strike	last	changes	volume
294	1.98	-0.87	1109
293	2.31	-1.34	728
292.5	2.6	-1.15	1157
292	3.01	-1.35	962
291	3.59	-1.53	710
290	4.14	-1.36	546
289	4.72	-1.42	703
288	5.36	-1.56	193
287.5	6.26	-1.28	20
287	6.1	-1.8	56
286	6.93	-1.91	140
285	7.56	-1.99	66

2019-09-06 put

strike	last	changes	volume
294	5.52	1.37	724
293	5.03	1.3	851
292.5	5	1.42	598
292	4.8	1.13	703
291	4.15	0.83	1397
290	3.98	1.12	1421
289	3.5	0.79	935
288	3.28	0.8	1047
287.5	2.72	0.5	666
287	2.85	0.77	560
286	2.57	0.66	643
285	2.34	0.5	947

2019-09-09 call

strike	last	changes	volume
294	2.23	-0.99	174
293	2.51	-1.24	275
292	3.22	-1.23	147
291	3.65	-1.62	375
290	4.7	-1.13	113
289	5.36	-1.35	16
288	7	-0.25	14
287	6.87	-1.37	19
286	7.55	-1.44	2
285	8.31	-1.42	6

2019-09-09 put

strike	last	changes	volume
294	5.3	0.87	84
293	5.18	1.24	20
292	4.47	0.65	170
291	4.53	1.3	139
290	4.12	1.14	257
289	3.33	0.42	22
288	3.4	0.95	154
287	3.15	0.75	54
286	2.77	0.77	114
285	2.46	0.59	73

2019-09-11 call

strike	last	changes	volume
294	2.66	-0.72	43
293	2.9	-1.11	874
292	3.45	-1.38	203
291	4.04	-1.44	39
290	4.53	-0.11	116
289	5.42	-1.19	13
288	7.66	0	0
287	7.33	-1.06	1
286	7.75	-1.42	5
285	9.92	0	0

2019-09-11 put

strike	last	changes	volume
294	5.25	0.74	56
293	4.53	0.21	47
292	4.96	0.93	302
291	4.56	1	123
290	4.18	0.97	338
289	3.55	0.56	157
288	3.25	0.48	33
287	3.05	0.66	20
286	2.95	0.67	41
285	2.69	0.62	93

2019-09-13 call

strike	last	changes	volume
294	2.7	-1.15	791
293	3.44	-0.76	746
292.5	3.38	-1.17	1003
292	4.05	-0.86	692
291	4.48	-1.43	940
290	4.93	-1.69	193
289	5.58	-1.54	679
288	6.75	-0.87	161
287.5	7.05	-1.05	52
287	7.88	-0.91	14
286	7.98	-1.61	264
285	8.79	-1.09	16

2019-09-13 put

strike	last	changes	volume
294	6.19	1.43	340
293	5.55	0.93	914
292.5	5.53	1.06	1498
292	5.31	1.16	880
291	4.9	1.06	493
290	4.31	0.93	460
289	4.25	1.09	221
288	3.9	0.91	327
287.5	3.75	0.97	294
287	3.38	0.52	347
286	3.18	0.73	281
285	3.07	0.83	433

2019-09-16 call

strike	last	changes	volume
294	2.68	-1.33	125
293	3.41	-1.22	30
292	3.97	-1.02	443
291	4.62	-1.39	32
290	5.43	-1.22	151
289	5.88	-1.54	69
288	6.78	-1.43	9
287	7.8	-1.1	1
286	9.64	0	0
285	9.67	-0.92	1

2019-09-16 put

strike	last	changes	volume
294	5.78	0.9	49
293	5.42	0.91	12
292	4.99	0.54	140
291	4.79	0.95	109
290	4.55	1.06	266
289	4.11	0.86	75
288	3.64	0.64	69
287	3.33	0.43	11
286	3.31	0.72	46
285	2.86	0.49	49

2019-09-18 call

strike	last	changes	volume
294	3.03	-1.08	1440
293	3.6	-1.1	1412
292	4.12	-1.4	927
291	4.82	-1.45	362
290	5.37	-1.54	493
289	6.1	-1.68	198
288	6.78	-1.64	85
287	9.27	0	0
286	8.1	-1.26	14
285	10.04	-0.48	11

2019-09-18 put

strike	last	changes	volume
294	6.7	1.42	224
293	5.19	0.14	5
292	5.85	1.16	203
291	5.26	1.14	425
290	5.08	1.22	600
289	4.3	0.68	356
288	4.13	0.59	430
287	3.74	0.49	5
286	3.42	0.61	180
285	3.5	0.73	456

2019-09-20 call

strike	last	changes	volume
294	3.13	-1.11	6926
293	3.65	-1.18	5125
292.5	3.97	-1.14	1491
292	4.24	-1.17	6852
291	4.79	-1.31	3133
290	5.48	-1.37	4277
289	6.26	-1.23	1703
288	6.78	-1.62	1610
287.5	7.1	-1.93	477
287	7.95	-1.01	559
286	8.23	-1.64	3720
285	8.93	-1.91	647

2019-09-20 put

strike	last	changes	volume
294	7.71	1.37	412
293	7.15	1.31	3780
292.5	6.94	1.44	773
292	6.7	1.23	3983
291	6.22	1.28	8587
290	5.81	1.06	9475
289	5.41	1.06	3556
288	5.07	0.97	4845
287.5	4.92	1.13	3903
287	4.75	0.88	1597
286	4.41	0.81	2996
285	4.07	0.74	11978

2019-09-23 call

strike	last	changes	volume
294	3.43	3.43	271
293	4.43	4.43	112
292	4.61	4.61	148
291	5.28	5.28	1419
290	5.93	-1.02	140
289	6.55	6.55	893
288	7.04	7.04	165
287	0	0	0
286	0	0	0
285	9.35	-1.53	36

2019-09-23 put

strike	last	changes	volume
294	6.62	6.62	1
293	6.14	6.14	1
292	5.46	5.46	124
291	6.33	6.33	47
290	5.75	1	112
289	4.48	4.48	23
288	4.64	4.64	176
287	4.27	4.27	231
286	3.97	3.97	1122
285	4.15	0.8	948

2019-09-25 call

strike	last	changes	volume
290	6.03	6.03	1314
285	0	0	0

2019-09-25 put

strike	last	changes	volume
290	5.7	5.7	3
285	4.41	4.41	9

2019-09-27 call

strike	last	changes	volume
294	3.73	-1.01	129
293	4.09	-1.27	43
292.5	4.29	-1.34	95
292	4.65	-1.7	46
291	5.15	-1.92	6
290	6.28	-1.32	15
289	6.99	-1.17	13
288	8.94	0	0
287.5	8.58	-0.7	1
287	8.23	-1.48	54
286	9.85	-0.65	1
285	9.87	-1.4	7

2019-09-27 put

strike	last	changes	volume
294	7.04	0.39	123
293	7.15	1.06	986
292.5	7.12	1.2	864
292	7.26	1.38	611
291	6.84	1.44	578
290	6.2	1.19	441
289	5.42	0.67	162
288	5.38	0.87	167
287.5	5.08	0.73	101
287	4.85	0.68	143
286	4.64	0.74	14
285	4.45	0.76	79

2019-09-30 call

strike	last	changes	volume
294	3.84	-0.96	227
293	4.22	-1.11	53
292	4.87	-1.04	48
291	5.4	-1.37	55
290	5.9	-1.41	877
289	6.73	-1.48	990
288	7.32	-1.73	901
287	8.1	-1.63	288
286	9.08	-1.39	207
285	9.83	-1.54	270

2019-09-30 put

strike	last	changes	volume
294	8.11	1.33	794
293	7.34	0.96	841
292	7.36	1.2	1448
291	6.94	1.4	765
290	6.51	1.21	1344
289	5.67	0.79	333
288	5.6	1.05	50
287	4.98	0.46	228
286	4.25	0.21	65
285	4.72	0.93	261

2019-10-18 call

strike	last	changes	volume
294	4.9	-1.12	763
293	5.4	-1.18	977
292	6.04	-1.34	718
291	6.76	-1.17	1293
290	7.25	-1.28	3129
289	8	-1.25	251
288	8.75	-1.48	105
287	9.63	-1.36	455
286	10.29	-1.43	45
285	10.65	-1.8	306

2019-10-18 put

strike	last	changes	volume
294	9.55	1.27	625
293	9.12	1.2	316
292	8.45	1	691
291	8.29	1.32	1597
290	7.8	1.05	2405
289	7.09	0.95	678
288	7.04	0.9	489
287	6.68	1.13	848
286	6.42	1.02	368
285	6.11	0.8	1852

2019-11-15 call

strike	last	changes	volume
294	6.89	-1.22	778
293	7.41	-1.51	354
292	8.04	-1.22	289
291	8.61	-1.65	292
290	9.21	-1.3	354
289	9.89	-1.42	541
288	10.63	-1.63	138
287	11.18	-1.62	499
286	12.67	-1.03	24
285	12.86	-1.38	48

2019-11-15 put

strike	last	changes	volume
294	11	1.41	148
293	10.63	1.33	293
292	10	0.95	605
291	9.66	1.12	769
290	9.46	1.34	881
289	8.68	0.85	533
288	8.6	0.94	408
287	8.25	0.93	319
286	8.06	0.93	357
285	7.72	0.99	423

2019-12-20 call

strike	last	changes	volume
294	9.24	-0.92	1060
293	9.76	-1.11	167
292	10.32	-0.86	43
291	10.7	-1.37	140
290	11.25	-1.56	753
289	12.31	-1.1	5
288	12.73	-0.98	121
287	13.6	-1.09	50
286	15.35	0	0
285	15.03	-1.22	29

2019-12-20 put

strike	last	changes	volume
294	12.75	0.9	2
293	12.19	0.94	533
292	11.91	0.95	156
291	11.86	1.3	210
290	11.44	1.05	425
289	11.04	1.13	95
288	10.72	1.05	376
287	10.39	1.02	189
286	10.05	1.14	1437
285	9.72	1.17	2819

2019-12-31 call

strike	last	changes	volume
294	9.66	-0.79	21
293	10.21	-1.09	26
292	10.9	-0.97	38
291	11.27	-1.15	64
290	11.42	-1.68	15
289	12.67	-1.33	1
288	14.5	0	0
287	13.89	-1.36	19
286	14.54	-0.96	20
285	16.04	-0.46	2

2019-12-31 put

strike	last	changes	volume
294	13.01	-4.28	1
293	13.04	1.39	50
292	12.68	1.49	23
291	12.24	1.18	38
290	11.53	0.97	65
289	11.3	0.85	5
288	10.42	0.52	81
287	10.5	0.85	2
286	9.65	0.21	1
285	10.2	1.23	87

2020-01-17 call

strike	last	changes	volume
294	10.69	-0.65	8
293	10.75	-1	51
292	11.37	-1.03	108
291	11.59	-1.45	34
290	12.25	-1.39	208
289	14.3	0	0
288	15	0	0
287	15.55	0	0
286	15.41	-1.14	7
285	15.4	-1.89	37

2020-01-17 put

strike	last	changes	volume
294	14.2	1.35	32
293	13.53	1.28	71
292	12.81	0.89	707
291	12.52	0.92	78
290	12.3	0.99	1318
289	12.26	1.43	106
288	11.75	1.15	275
287	10.4	0.2	59
286	10.84	0.97	255
285	10.72	1.08	229

2020-03-20 call

strike	last	changes	volume
294	12.7	-0.85	89
293	13.66	-0.56	102
292	14.65	-0.29	9
291	14.94	1.26	3
290	15.58	-0.51	27
289	16.7	0	0
288	15.4	0	0
287	18.12	0	0
286	18.69	0	0
285	19.55	0	0

2020-03-20 put

strike	last	changes	volume
294	15.91	-2.57	60
293	15.35	0.55	40
292	15.3	0.65	98
291	14.45	0.43	22
290	14.96	1.32	179
289	13.65	0.09	17
288	14.1	0.43	31
287	13.51	0.83	25
286	12.35	0	0
285	12.88	0.87	1026

2020-03-31 call

strike	last	changes	volume
294	11.5	0	0
293	14.55	0	0
292	13.77	-1.25	4
291	13.35	0	0
290	15.65	1.1	1
289	14.43	0	0
288	14.85	0	0
287	16.23	0	0
286	15.91	0	0
285	15.72	0	0

2020-03-31 put

strike	last	changes	volume
294	15.88	0	0
293	16.07	-2.95	40
292	15.28	0	0
291	14.68	0	0
290	14.68	0.68	51
289	15.84	0	0
288	14.01	0.33	31
287	13.09	0	0
286	16.33	0	0
285	12.72	0	0

2020-06-19 call

strike	last	changes	volume
294	15.55	0.85	25
293	15.22	0	0
292	17.17	-0.63	1
291	17.17	0.71	4
290	17.82	-1.11	12
289	18.75	-0.56	1
288	19.33	1.13	10
287	19.8	-1.2	1
286	21.65	0	0
285	22.29	0	0

2020-06-19 put

strike	last	changes	volume
294	18.67	-0.03	25
293	17.71	0	0
292	18.24	0.95	51
291	18	1.32	20
290	17.73	1.23	31
289	17.01	1.03	30
288	16.66	0.46	40
287	15.6	0.22	28
286	16.07	1.02	25
285	15	0.33	31

2020-06-30 call

strike	last	changes	volume
294	12.97	0	0
293	17.34	0	0
292	17.1	3.04	7
291	14.59	0	0
290	18.64	0.02	5
289	19.71	0	0
288	19.41	0.98	1
287	21.06	0	0
286	21.52	0	0
285	20	0	0

2020-06-30 put

strike	last	changes	volume
294	17.82	0	0
293	20.67	0	0
292	17.5	0	0
291	18.07	0.4	5
290	17.75	0.7	1
289	16.54	0	0
288	19.53	0	0
287	18.55	0	0
286	19.08	0	0
285	18.8	0	0

2020-09-18 call

strike	last	changes	volume
290	20.18	-0.91	20
285	23.72	-0.73	12

2020-09-18 put

strike	last	changes	volume
290	20.12	0.93	13
285	17.35	0	0

2020-12-18 call

strike	last	changes	volume
294	18.91	0	0
293	21.32	0	0
292	20.94	0.92	1
291	20.41	0	0
290	22.98	-0.14	14
289	21.59	0	0
288	24.26	0	0
287	25.06	0	0
286	25.66	0	0
285	26.37	0	0

2020-12-18 put

strike	last	changes	volume
294	28.02	0	0
293	22.3	0	0
292	22.11	0	0
291	22.64	-1.13	54
290	21.85	0.37	16
289	21.25	-1.5	2
288	22.8	0	0
287	22.07	0	0
286	21.69	0	0
285	21.42	0	0

2021-01-15 call

strike	last	changes	volume
294	21.47	0	0
293	22.16	0	0
292	22.33	0	0
291	22.13	3.03	6
290	19.5	0	0
289	26.9	0	0
288	23.94	0	0
287	25.3	0	0
286	25.29	-0.72	2
285	25.61	-0.84	15

2021-01-15 put

strike	last	changes	volume
294	27.57	0	0
293	23.29	0	0
292	23.43	0.06	35
291	22.57	0	0
290	22.43	0.43	1000
289	21.8	0	0
288	21.42	0	0
287	24.15	0	0
286	20.69	0	0
285	20.75	0.65	1

2021-03-19 call

strike	last	changes	volume
294	19.36	0	0
293	23.56	0	0
292	23.52	0	0
291	21.55	0	0
290	22.18	0	0
289	24.2	0	0
288	22.1	0	0
287	22.26	0	0
286	30.29	0	0
285	27	2.28	13

2021-03-19 put

strike	last	changes	volume
294	20.97	0	0
293	23.84	0	0
292	24.1	0	0
291	28	0	0
290	27.82	0	0
289	24.61	-0.28	4
288	24.82	0	0
287	24.25	0	0
286	22.25	0	0
285	21.9	-1.54	4

2021-06-18 call

strike	last	changes	volume
290	24.11	0	0
285	30.07	0	0

2021-06-18 put

strike	last	changes	volume
290	26.5	-1.03	1
285	25.46	0	0

2021-12-17 call

strike	last	changes	volume
294	27.38	0	0
293	28.32	0	0
292	28.12	-0.57	6
291	28.89	0	0
290	28.68	-0.92	32
289	30.36	0	0
288	30.55	0	0
287	27.34	0	0
286	31.42	0	0
285	32.32	0	0

2021-12-17 put

strike	last	changes	volume
294	35.15	0	0
293	31.62	0.77	1
292	30.77	0	0
291	30.06	0	0
290	29.27	0	0
289	30.71	0	0
288	30.36	0	0
287	30.4	0	0
286	30.6	0	0
285	28.3	1.3	3