SPY オプション価格定点観測 2019-09-04

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

290.64ドル

2019-09-03 call

strike	last	changes	volume
295	0.01	-0.54	3991
294	0.01	-0.87	11482
293	0.01	-1.3	16516
292	0.01	-1.83	45214
291	0.04	-2.41	74544
290	0.75	-2.42	33372
289	1.89	-2.08	16067
288	2.91	-2.01	3001
287	3.96	-1.51	1272
286	4.69	-2.03	1280

2019-09-03 put

strike	last	changes	volume
295	4.12	1.26	327
294	3.14	0.52	1603
293	2.11	0.07	3940
292	1.22	-0.39	15895
291	0.28	-0.97	44852
290	0.02	-0.95	124412
289	0.01	-0.74	55377
288	0.01	-0.57	52944
287	0.01	-0.42	26494
286	0.01	-0.34	18611

2019-09-04 call

strike	last	changes	volume
295	0.03	-0.84	12353
294	0.09	-1.17	12440
293	0.24	-1.51	16994
292	0.55	-1.75	24509
291	1	-1.93	24182
290	1.62	-2.01	14597
289	2.38	-2.04	3125
288	3.21	-1.97	1377
287	3.98	-1.99	824
286	4.9	-1.94	327

2019-09-04 put

strike	last	changes	volume
295	4.1	0.55	342
294	3.16	0.19	2369
293	2.55	0.03	2010
292	1.77	-0.27	7485
291	1.22	-0.48	16984
290	0.85	-0.56	32869
289	0.54	-0.62	18441
288	0.35	-0.58	19701
287	0.21	-0.55	16508
286	0.11	-0.53	11288

2019-09-06 call

strike	last	changes	volume
295	0.38	-1.03	28599
294	0.63	-1.25	11632
293	1.01	-1.41	10169
292.5	1.24	-1.42	4271
292	1.47	-1.52	24877
291	2	-1.56	14650
290	2.64	-1.68	18518
289	3.23	-1.79	5826
288	4.14	-1.66	1831
287.5	4.37	-2.04	693
287	4.83	-1.69	569
286	5.65	-2.18	350

2019-09-06 put

strike	last	changes	volume
295	4.6	0.45	1174
294	3.85	0.3	1022
293	3.14	0.05	2669
292.5	2.96	0.09	2697
292	2.56	-0.13	7917
291	2.15	-0.2	20341
290	1.74	-0.24	33472
289	1.47	-0.27	14246
288	1.17	-0.32	16466
287.5	1.06	-0.3	3758
287	0.93	-0.35	10293
286	0.75	-0.35	8956

2019-09-09 call

strike	last	changes	volume
295	0.6	-1.02	4480
294	0.93	-1.18	2433
293	1.3	-1.35	2807
292	1.85	-1.34	4726
291	2.33	-1.51	4878
290	2.93	-1.87	3980
289	3.61	-1.84	1099
288	4.53	-1.56	261
287	5.04	-1.68	197
286	5.76	-1.76	148

2019-09-09 put

strike	last	changes	volume
295	4.65	0.38	314
294	4.11	0.43	522
293	3.59	0.39	361
292	2.99	0.06	1221
291	2.54	-0.01	2745
290	2.07	-0.13	5845
289	1.83	-0.15	4293
288	1.47	-0.26	4093
287	1.23	-0.27	5319
286	1.02	-0.29	1556

2019-09-11 call

strike	last	changes	volume
295	0.92	-1.22	773
294	1.27	-1.34	1167
293	1.73	-1.37	1193
292	2.32	-1.39	1931
291	2.9	-1.61	1077
290	3.45	-1.91	1657
289	4.25	-1.55	1046
288	4.93	-1.39	701
287	5.6	-1.7	87
286	6.35	-1.84	330

2019-09-11 put

strike	last	changes	volume
295	5.04	0.68	353
294	4.41	0.67	91
293	4.14	0.71	221
292	3.36	0.08	737
291	3.06	0.41	972
290	2.63	0.17	1692
289	2.34	0.16	735
288	2.03	0.01	890
287	1.76	0.18	702
286	1.52	-0.14	1148

2019-09-13 call

strike	last	changes	volume
295	1.27	-0.98	4966
294	1.72	-1.05	1507
293	2.2	-1.13	3227
292.5	2.46	-1.17	2451
292	2.73	-1.24	3328
291	3.34	-1.26	3614
290	4.01	-1.47	6783
289	4.72	-1.55	2199
288	5.39	-1.45	1548
287.5	5.79	-1.47	448
287	5.98	-1.68	521
286	6.79	-1.8	89

2019-09-13 put

strike	last	changes	volume
295	5.3	0.44	611
294	4.8	0.4	275
293	4.27	0.28	1834
292.5	3.99	0.26	1197
292	3.78	0.19	3062
291	3.33	0.07	4383
290	3	0.06	6628
289	2.67	0.01	2606
288	2.37	-0.04	3377
287.5	2.32	0.12	1654
287	2.16	0.1	2778
286	1.9	-0.06	1855

2019-09-16 call

strike	last	changes	volume
295	1.45	-1.08	704
294	1.87	-1.16	560
293	2.44	-1.16	1304
292	3.02	-1.19	1046
291	3.51	-1.33	1454
290	4.23	-1.3	1760
289	4.83	-1.18	183
288	5.64	-1.31	259
287	6.37	-1.32	52
286	6.72	-2.06	45

2019-09-16 put

strike	last	changes	volume
295	5.46	0.87	88
294	5.06	0.86	67
293	4.5	0.3	220
292	3.94	0.16	306
291	3.55	0.36	1155
290	3.19	0.39	1104
289	2.87	0.32	1418
288	2.62	0.16	780
287	2.38	0.11	276
286	2.14	0	386

2019-09-18 call

strike	last	changes	volume
295	1.89	-1.19	230
294	2.4	-1.07	178
293	2.97	-0.99	472
292	3.55	-1.34	379
291	4.01	-1.27	916
290	4.67	-1.3	486
289	5.42	-1.17	581
288	5.77	-1.98	422
287	6.39	-1.83	173
286	7.22	-1.83	11

2019-09-18 put

strike	last	changes	volume
295	6.51	1.21	28
294	5.53	0.62	46
293	5.03	0.7	200
292	4.49	0.62	266
291	4.13	0.51	372
290	3.65	0.31	1102
289	3.38	0.11	330
288	3.03	0.27	613
287	2.8	0.17	135
286	2.59	0.23	83

2019-09-20 call

strike	last	changes	volume
295	2.07	-0.91	16926
294	2.57	-0.98	5722
293	3.11	-1.03	6978
292.5	3.34	-1.15	3590
292	3.66	-1.11	6959
291	4.28	-1.13	3500
290	4.96	-1.18	7596
289	5.61	-1.5	2747
288	6.3	-1.68	4621
287.5	6.62	-1.76	622
287	7.1	-1.54	3197
286	7.79	-1.29	530

2019-09-20 put

strike	last	changes	volume
295	7.01	0.81	442
294	6.5	0.62	2193
293	5.94	0.52	1756
292.5	5.67	0.46	663
292	5.44	0.45	2166
291	4.86	0.23	5345
290	4.58	0.31	42701
289	4.15	0.27	5192
288	3.81	0.15	4384
287.5	3.65	0.17	1678
287	3.49	0.1	2396
286	3.22	0.09	3560

2019-09-23 call

strike	last	changes	volume
295	2.09	-1	152
294	2.55	-1.13	47
293	3.04	-1.46	48
292	3.62	-1.58	21
291	4.3	-1.35	63
290	5.1	-1.41	326
289	5.6	-1.05	40
288	5.93	-1.82	1
287	6.98	-1.65	1
286	7.55	-1.72	1

2019-09-23 put

strike	last	changes	volume
295	6.79	0.61	10
294	7.06	1.12	7
293	6.1	0.98	55
292	5.64	0.63	191
291	5.1	0.44	82
290	4.68	0.54	896
289	4.39	0.45	466
288	4.11	0.48	397
287	3.61	0.24	62
286	3.45	0.2	75

2019-09-25 call

strike	last	changes	volume
295	2.27	-1.06	325
294	2.69	-0.77	35
293	3.21	-1.1	118
292	3.91	-1.08	364
291	4.43	-1.15	31
290	5.13	-0.89	77
289	5.73	-1.67	287
288	6.52	-1.37	169
287	7.46	-1.32	1
286	7.95	-1.4	3

2019-09-25 put

strike	last	changes	volume
295	7.3	0.37	22
294	6.68	0.66	5
293	6.39	0.53	9
292	5.78	0.68	188
291	5.43	0.72	166
290	4.95	0.39	157
289	4.63	0.3	558
288	4.26	0.37	59
287	4.09	0.6	31
286	3.68	0.33	99

2019-09-27 call

strike	last	changes	volume
295	2.37	-1.08	464
294	2.89	-1.1	510
293	3.49	-1.13	370
292.5	3.51	-1.5	118
292	4.03	-1.11	190
291	4.38	-1.62	177
290	5.33	-1.57	167
289	5.91	-1.14	130
288	6.64	-1.5	40
287.5	6.59	-1.9	26
287	7.44	-1.13	218
286	8.17	-1.6	79

2019-09-27 put

strike	last	changes	volume
295	7.64	0.88	145
294	6.96	0.65	57
293	6.41	0.63	104
292.5	6.24	0.9	162
292	6.02	0.8	177
291	5.6	0.74	273
290	5.24	0.46	2856
289	4.99	0.56	345
288	4.94	0.69	191
287.5	4.69	0.48	776
287	4.62	0.79	300
286	3.95	0.53	321

2019-09-30 call

strike	last	changes	volume
295	2.57	-1.12	1479
294	3.11	-0.76	368
293	3.62	-1.05	582
292	4.19	-1.12	841
291	4.77	-0.98	689
290	5.52	-1.48	4153
289	6.15	-1.35	78
288	6.41	-1.83	19
287	7.41	-1.68	140
286	7.83	-1.94	30

2019-09-30 put

strike	last	changes	volume
295	7.78	0.72	88
294	7.15	0.52	122
293	6.73	0.64	133
292	6.28	0.46	409
291	5.85	0.25	486
290	5.43	0.42	589
289	5.15	0.52	479
288	4.79	0.42	889
287	4.44	0.39	576
286	4.22	0.48	307

2019-10-02 call

strike	last	changes	volume
295	2.75	-0.96	606
292	4.38	-1.42	194
291	4.98	-1.26	165
290	5.75	-1.2	82
289	6.07	-2.4	2
288	6.7	-2.49	41
287	9.63	0	0
286	9.92	0	0

2019-10-02 put

strike	last	changes	volume
295	8.28	0.98	447
292	6.83	1.09	49
291	6.21	1.03	85
290	5.72	0.39	71
289	5.32	0.69	99
288	5.15	0.59	130
287	4.81	0.68	40
286	4.53	0.57	66

2019-10-04 call

strike	last	changes	volume
295	3.05	-0.99	368
294	3.34	-1.15	521
293	4.1	-1	934
292.5	4.44	-0.95	1011
292	4.74	-1.22	495
291	5.28	-1.27	2622
290	6	-1.08	833
289	6.54	-1.32	472
288	7.25	-1.59	131
287.5	7.65	-2.18	198
287	7.65	-2.06	209
286	8.92	-1.07	41

2019-10-04 put

strike	last	changes	volume
295	8.2	0.84	64
294	7.56	0.68	314
293	7.06	0.58	1708
292.5	6.89	0.43	672
292	6.8	0.53	335
291	6.25	0.38	327
290	5.94	0.38	253
289	5.74	0.5	559
288	5.33	0.74	258
287.5	5.43	1.01	601
287	5.26	0.83	95
286	4.99	0.85	440

2019-10-07 call

strike	last	changes	volume
295	3.13	-1.07	20
290	6.01	-1.28	281

2019-10-07 put

strike	last	changes	volume
295	8.41	8.41	190
290	6.03	0.63	85

2019-10-09 call

strike	last	changes	volume
295	3.33	3.33	2
290	6.3	6.3	545

2019-10-09 put

strike	last	changes	volume
295	8.85	8.85	2
290	6.29	6.29	23

2019-10-11 call

strike	last	changes	volume
295	3.58	-0.97	22
294	4.16	-1.04	58
293	4.69	-1.1	64
292.5	5.01	-1.14	170
292	5.26	-1.06	64
291	6	-1	117
290	6.6	-1.17	37
289	7.35	-1.74	35
288	7.87	-1.41	242
287.5	8.27	8.27	165
287	8.62	-1.77	322
286	8.74	8.74	20

2019-10-11 put

strike	last	changes	volume
295	8.57	0.59	2
294	8.85	1.42	6
293	7.72	0.56	224
292.5	7.54	0.84	132
292	7.28	0.64	55
291	6.95	0.91	30
290	6.46	0.63	22
289	6.56	0.82	40
288	5.98	0.92	18
287.5	5.95	0.64	2
287	5.67	0.5	17
286	5.29	0.73	13

2019-10-18 call

strike	last	changes	volume
295	4.25	-1	9230
294	4.79	-1.08	1326
293	5.25	-1.05	1192
292	5.95	-0.92	2272
291	6.49	-1.36	3084
290	7.15	-1.06	2877
289	7.9	-1.36	851
288	8.55	-1.35	200
287	9.11	-1.6	200
286	10.03	-1.02	215

2019-10-18 put

strike	last	changes	volume
295	9.17	0.65	121
294	8.66	0.97	1835
293	8.33	0.73	3063
292	7.93	0.61	1572
291	7.51	0.61	2209
290	7.04	0.45	8859
289	6.8	0.54	1158
288	6.35	0.38	1312
287	6.11	0.45	926
286	5.76	0.42	1230

2019-11-15 call

strike	last	changes	volume
295	6.37	-0.94	264
294	6.95	-0.81	130
293	7.5	-0.84	260
292	8.18	-0.85	703
291	8.83	-0.88	275
290	9.4	-0.95	422
289	10.02	-1.05	203
288	10.76	-0.94	352
287	11.4	-0.82	315
286	12.1	-1.07	92

2019-11-15 put

strike	last	changes	volume
295	10.89	1.09	252
294	10.34	0.59	103
293	10.12	0.73	267
292	9.77	0.8	915
291	9.29	0.63	298
290	8.9	0.59	4697
289	8.62	0.62	335
288	8.37	0.69	209
287	8.18	1.1	526
286	7.71	0.77	272

2019-12-20 call

strike	last	changes	volume
295	8.42	-0.82	338
294	9.03	-0.9	518
293	9.33	-1.32	160
292	10.29	-1.19	540
291	10.86	-1.27	210
290	11.54	-1.2	321
289	12.12	-0.83	190
288	12.75	-0.89	172
287	13.47	-1.06	210
286	14.17	-1.44	36

2019-12-20 put

strike	last	changes	volume
295	13.52	1.31	225
294	13.12	1.22	377
293	12.41	1.24	736
292	11.98	1.04	329
291	11.45	0.92	246
290	11.06	0.61	1446
289	10.91	1.01	92
288	10.5	0.71	133
287	10.1	0.88	319
286	10.13	1.22	168

2019-12-31 call

strike	last	changes	volume
295	8.82	-0.71	30
294	10.39	0	0
293	9.64	-1.39	102
292	10	-1.47	20
291	11.11	-1.09	3
290	11.73	-1.02	716
289	13.47	0	0
288	14.83	0	0
287	14.6	0	0
286	14.44	-1.09	40

2019-12-31 put

strike	last	changes	volume
295	14	1.49	2
294	13.32	1.18	47
293	13.25	1.39	4
292	12.24	0.69	10
291	11.95	0.65	26
290	11.79	0.95	61
289	11.65	1.87	100
288	10.72	0.54	123
287	10.98	1.18	128
286	10.15	0.62	120

2020-01-17 call

strike	last	changes	volume
295	9.16	-1.09	16
294	10.15	-0.44	16
293	10.56	-0.68	26
292	11.3	-0.56	93
291	11.67	-0.7	50
290	12.49	-0.85	297
289	13.02	-1.73	135
288	13.72	-1.13	31
287	14.45	-0.99	17
286	14.68	-1.94	45

2020-01-17 put

strike	last	changes	volume
295	14.35	0.82	77
294	14.25	1.28	41
293	13.66	1.25	49
292	13.15	1.11	222
291	12.74	0.97	94
290	12.27	0.87	455
289	12.13	0.98	192
288	11.58	0.79	652
287	11.3	0.83	396
286	11.05	1	340

2020-03-20 call

strike	last	changes	volume
295	12.25	-0.9	39
294	12.45	-1.35	155
293	14.36	0	0
292	14.11	-1.2	56
291	14.59	-0.84	5
290	15.01	-1.63	72
289	15.72	-0.66	5
288	18.13	0	0
287	18.4	0	0
286	18.71	0	0

2020-03-20 put

strike	last	changes	volume
295	17	1.05	20
294	16.5	1.08	1
293	16.62	1.29	27
292	16.18	1.32	44
291	15.49	1.46	40
290	15.05	1.05	446
289	14.97	1.71	69
288	14.36	1.43	70
287	14.15	1.54	45
286	13.63	0.69	30

2020-03-31 call

strike	last	changes	volume
295	11.99	-1.86	1
294	13.03	-1.54	2
293	14.55	0	0
292	15.45	0	0
291	13.35	0	0
290	16.81	0	0
289	17.49	0	0
288	17.66	0	0
287	18.92	0	0
286	19.63	0	0

2020-03-31 put

strike	last	changes	volume
295	17.75	2.36	3
294	15.37	0	0
293	16.95	1.48	4
292	16.45	1.2	2
291	15.75	1.66	102
290	13.61	0	0
289	13.3	0	0
288	14.93	1.23	10
287	16.31	0	0
286	16.18	0	0

2020-06-19 call

strike	last	changes	volume
295	15.21	-0.85	20
294	15.82	-1.71	65
293	16.12	-1.46	6
292	16.33	0	0
291	15.75	0	0
290	18.51	-0.39	108
289	19.61	0	0
288	18.55	0	0
287	21.16	0	0
286	22.48	0	0

2020-06-19 put

strike	last	changes	volume
295	19.44	0.12	1
294	18.65	0	0
293	19.81	1.64	23
292	18.95	1.25	19
291	18.45	1.47	9
290	18.15	0.83	2094
289	18.05	1.79	34
288	17.29	0.8	35
287	17.15	1.6	26
286	16.95	0.92	29

2020-06-30 call

strike	last	changes	volume
295	13.55	0	0
294	14.03	0	0
293	16.9	0	0
292	17.67	3.27	1
291	18.83	0	0
290	18.34	-0.54	3
289	19.71	0	0
288	19.41	0	0
287	21.15	0	0
286	20.19	0	0

2020-06-30 put

strike	last	changes	volume
295	22.1	0	0
294	18.37	0	0
293	19.91	2.09	3
292	17.9	0	0
291	18.18	0	0
290	18.73	1.36	1
289	18.85	0	0
288	18.9	0	0
287	16.06	0	0
286	15.96	0	0

2020-09-18 call

strike	last	changes	volume
295	17.6	-0.92	79
290	21	-1.64	1074

2020-09-18 put

strike	last	changes	volume
295	23.05	1.06	62
290	21.14	1.3	40

2020-12-18 call

strike	last	changes	volume
295	19.76	-1.19	4
294	22.08	0	0
293	21.69	0	0
292	22.6	0	0
291	22.95	0	0
290	23.12	-0.31	6
289	21.59	0	0
288	22.81	0	0
287	23.78	0	0
286	22.19	0	0

2020-12-18 put

strike	last	changes	volume
295	24.6	0	0
294	28.02	0	0
293	23.35	0	0
292	23.4	0	0
291	23.65	0.82	2
290	23.92	1.69	26
289	21.84	0	0
288	22	0.56	10
287	20.83	0	0
286	20.46	0	0

2021-01-15 call

strike	last	changes	volume
295	20.48	-0.62	44
294	21.03	-0.82	41
293	21.52	-1	9
292	21.81	-1.02	29
291	22.77	-0.85	43
290	23.61	-0.59	50
289	24.81	0	0
288	25.55	0	0
287	26.11	0	0
286	26.61	0	0

2021-01-15 put

strike	last	changes	volume
295	26.55	1.4	9
294	24.61	0	0
293	23.9	0	0
292	24.68	1.11	2
291	23.24	0	0
290	24.39	1.36	12
289	23.53	1.21	29
288	23.01	0.88	33
287	21.8	0	0
286	22.39	1.17	30

2021-03-19 call

strike	last	changes	volume
295	22.91	0	0
294	23.98	0	0
293	24.17	0	0
292	24.65	0	0
291	25.5	0	0
290	24.78	-0.63	1
289	22.97	0	0
288	22.1	0	0
287	22.26	0	0
286	30.29	0	0

2021-03-19 put

strike	last	changes	volume
295	29	0	0
294	27.14	6.17	1
293	28.16	0	0
292	26.48	-0.74	1
291	28	0	0
290	25.76	1.54	5
289	24.93	0	0
288	23.79	0	0
287	24.25	0	0
286	23.92	1.53	1

2021-06-18 call

strike	last	changes	volume
295	22	0	0
290	26.45	1.45	5

2021-06-18 put

strike	last	changes	volume
295	29.75	1.95	4
290	27.77	1.97	2

2021-09-17 call

strike	last	changes	volume
295	24.85	-1.09	3
290	26.5	0	0

2021-09-17 put

strike	last	changes	volume
295	31.71	1.05	3
290	30.98	0	0

2021-12-17 call

strike	last	changes	volume
295	26.53	-1.25	3
294	28.2	0	0
293	27.63	-1.57	1
292	29.5	0	0
291	27.94	-2.74	1
290	29.44	-1.08	11
289	29.05	0	0
288	30.25	-1.78	3
287	32.81	0	0
286	31	0	0

2021-12-17 put

strike	last	changes	volume
295	33.92	1.3	4
294	35.15	0	0
293	31.85	0	0
292	31.02	0	0
291	30.75	0	0
290	31.98	1.87	4
289	29.83	0	0
288	29.7	0	0
287	28.93	0	0
286	28.01	0	0