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
294.03ドル
2019-09-04 call
| strike |
last |
changes |
volume |
| 299 |
0.01 |
0 |
232 |
| 298.5 |
0 |
0 |
0 |
| 298 |
0.01 |
0 |
339 |
| 297.5 |
0.01 |
0.01 |
20 |
| 297 |
0.01 |
-0.01 |
1782 |
| 296.5 |
0.01 |
0.01 |
2184 |
| 296 |
0.01 |
-0.01 |
2228 |
| 295.5 |
0.02 |
0.02 |
3477 |
| 295 |
0.01 |
-0.02 |
14406 |
| 294.5 |
0.01 |
0.01 |
10792 |
| 294 |
0.1 |
0.01 |
90633 |
| 293.5 |
0.53 |
0.53 |
27452 |
| 293 |
1.07 |
0.83 |
36386 |
| 292.5 |
1.53 |
1.53 |
6425 |
| 292 |
2.04 |
1.49 |
10579 |
| 291.5 |
2.46 |
2.46 |
558 |
| 291 |
3 |
2 |
5447 |
| 290.5 |
3.38 |
3.38 |
70 |
| 290 |
3.94 |
2.32 |
3543 |
| 289.5 |
0 |
0 |
0 |
2019-09-04 put
| strike |
last |
changes |
volume |
| 299 |
5.78 |
-2.33 |
24 |
| 298.5 |
0 |
0 |
0 |
| 298 |
4 |
-3.27 |
158 |
| 297.5 |
0 |
0 |
0 |
| 297 |
3.06 |
-3.44 |
24 |
| 296.5 |
3.95 |
3.95 |
2 |
| 296 |
1.95 |
-3.49 |
445 |
| 295.5 |
1.53 |
1.53 |
112 |
| 295 |
0.94 |
-3.16 |
3845 |
| 294.5 |
0.56 |
0.56 |
2877 |
| 294 |
0.05 |
-3.11 |
33526 |
| 293.5 |
0.01 |
0.01 |
41179 |
| 293 |
0.01 |
-2.54 |
60064 |
| 292.5 |
0.01 |
0.01 |
28159 |
| 292 |
0.01 |
-1.76 |
58883 |
| 291.5 |
0.02 |
0.02 |
23910 |
| 291 |
0.01 |
-1.2 |
15148 |
| 290.5 |
0.01 |
0.01 |
31903 |
| 290 |
0.01 |
-0.84 |
40842 |
| 289.5 |
0.01 |
0.01 |
4676 |
2019-09-06 call
| strike |
last |
changes |
volume |
| 299 |
0.04 |
0.01 |
1498 |
| 298.5 |
0.07 |
0.07 |
1072 |
| 298 |
0.11 |
0.06 |
5893 |
| 297.5 |
0.16 |
0.1 |
6187 |
| 297 |
0.24 |
0.14 |
8585 |
| 296.5 |
0.36 |
0.36 |
7243 |
| 296 |
0.5 |
0.3 |
16281 |
| 295.5 |
0.66 |
0.66 |
8299 |
| 295 |
0.88 |
0.5 |
20989 |
| 294.5 |
1.1 |
1.1 |
3781 |
| 294 |
1.39 |
0.76 |
19429 |
| 293.5 |
1.7 |
1.7 |
8593 |
| 293 |
2.03 |
1.02 |
18506 |
| 292.5 |
2.34 |
1.1 |
8089 |
| 292 |
2.75 |
1.28 |
9566 |
| 291.5 |
3.15 |
3.15 |
499 |
| 291 |
3.55 |
1.55 |
3757 |
| 290.5 |
3.94 |
3.94 |
57 |
| 290 |
4.42 |
1.78 |
2846 |
| 289.5 |
4.83 |
4.83 |
32 |
2019-09-06 put
| strike |
last |
changes |
volume |
| 299 |
5.03 |
-3.15 |
38 |
| 298.5 |
4.62 |
4.62 |
103 |
| 298 |
4.05 |
-4.35 |
452 |
| 297.5 |
3.64 |
-3.18 |
28 |
| 297 |
3.21 |
-3 |
458 |
| 296.5 |
2.82 |
2.82 |
167 |
| 296 |
2.46 |
-2.9 |
481 |
| 295.5 |
2.11 |
2.11 |
128 |
| 295 |
1.8 |
-2.8 |
4043 |
| 294.5 |
1.55 |
1.55 |
1532 |
| 294 |
1.32 |
-2.53 |
7537 |
| 293.5 |
1.12 |
1.12 |
18719 |
| 293 |
0.95 |
-2.19 |
42854 |
| 292.5 |
0.82 |
-2.14 |
9799 |
| 292 |
0.7 |
-1.86 |
20923 |
| 291.5 |
0.59 |
0.59 |
2858 |
| 291 |
0.5 |
-1.7 |
14952 |
| 290.5 |
0.4 |
0.4 |
3469 |
| 290 |
0.34 |
-1.4 |
37427 |
| 289.5 |
0.3 |
0.3 |
1893 |
2019-09-09 call
| strike |
last |
changes |
volume |
| 299 |
0.11 |
0.06 |
331 |
| 298.5 |
0.14 |
0.14 |
185 |
| 298 |
0.23 |
0.12 |
690 |
| 297.5 |
0.32 |
0.32 |
746 |
| 297 |
0.44 |
0.24 |
716 |
| 296.5 |
0.6 |
0.6 |
856 |
| 296 |
0.78 |
0.43 |
1406 |
| 295.5 |
0.96 |
0.96 |
1045 |
| 295 |
1.18 |
0.58 |
2655 |
| 294.5 |
1.43 |
1.43 |
736 |
| 294 |
1.74 |
0.81 |
5202 |
| 293.5 |
2.05 |
2.05 |
3387 |
| 293 |
2.36 |
1.06 |
5518 |
| 292.5 |
2.71 |
2.71 |
547 |
| 292 |
3.07 |
1.22 |
1841 |
| 291.5 |
3.44 |
3.44 |
31 |
| 291 |
3.86 |
1.53 |
917 |
| 290.5 |
3.99 |
3.99 |
1 |
| 290 |
4.69 |
1.76 |
647 |
| 289.5 |
4.67 |
4.67 |
6 |
2019-09-09 put
| strike |
last |
changes |
volume |
| 299 |
5.1 |
-2.47 |
29 |
| 298.5 |
4.69 |
4.69 |
39 |
| 298 |
4.55 |
-3.07 |
6 |
| 297.5 |
4.21 |
4.21 |
1 |
| 297 |
3.47 |
-3.84 |
93 |
| 296.5 |
3.59 |
3.59 |
60 |
| 296 |
2.65 |
-2.85 |
103 |
| 295.5 |
2.42 |
2.42 |
78 |
| 295 |
2.15 |
-2.5 |
1415 |
| 294.5 |
1.95 |
1.95 |
338 |
| 294 |
1.68 |
-2.43 |
3432 |
| 293.5 |
1.51 |
1.51 |
2628 |
| 293 |
1.32 |
-2.27 |
15487 |
| 292.5 |
1.16 |
1.16 |
1604 |
| 292 |
1.02 |
-1.97 |
3504 |
| 291.5 |
0.93 |
0.93 |
452 |
| 291 |
0.81 |
-1.73 |
2642 |
| 290.5 |
0.72 |
0.72 |
536 |
| 290 |
0.61 |
-1.46 |
7339 |
| 289.5 |
0.55 |
0.55 |
770 |
2019-09-11 call
| strike |
last |
changes |
volume |
| 299 |
0.28 |
0.15 |
846 |
| 298.5 |
0.38 |
0.38 |
409 |
| 298 |
0.47 |
0.24 |
614 |
| 297.5 |
0.59 |
0.59 |
119 |
| 297 |
0.73 |
0.34 |
1747 |
| 296.5 |
0.92 |
0.92 |
245 |
| 296 |
1.18 |
0.56 |
1133 |
| 295.5 |
1.36 |
1.36 |
1541 |
| 295 |
1.63 |
0.71 |
1814 |
| 294.5 |
1.93 |
1.93 |
88 |
| 294 |
2.21 |
0.94 |
865 |
| 293.5 |
2.49 |
2.49 |
647 |
| 293 |
2.81 |
1.08 |
999 |
| 292.5 |
3.15 |
3.15 |
292 |
| 292 |
3.5 |
1.18 |
987 |
| 291.5 |
3.61 |
3.61 |
26 |
| 291 |
4.21 |
1.31 |
223 |
| 290.5 |
4.66 |
4.66 |
22 |
| 290 |
4.88 |
1.43 |
167 |
| 289.5 |
5.17 |
5.17 |
13 |
2019-09-11 put
| strike |
last |
changes |
volume |
| 299 |
5.2 |
-3.28 |
29 |
| 298.5 |
0 |
0 |
0 |
| 298 |
4.38 |
-2.83 |
77 |
| 297.5 |
5.25 |
5.25 |
1 |
| 297 |
3.74 |
-3.46 |
248 |
| 296.5 |
3.53 |
3.53 |
740 |
| 296 |
3.11 |
-2.79 |
297 |
| 295.5 |
3.04 |
3.04 |
181 |
| 295 |
2.62 |
-2.42 |
563 |
| 294.5 |
2.35 |
2.35 |
190 |
| 294 |
2.15 |
-2.26 |
414 |
| 293.5 |
1.94 |
1.94 |
923 |
| 293 |
1.78 |
-2.36 |
7131 |
| 292.5 |
1.66 |
1.66 |
371 |
| 292 |
1.5 |
-1.86 |
835 |
| 291.5 |
1.37 |
1.37 |
327 |
| 291 |
1.26 |
-1.8 |
1070 |
| 290.5 |
1.13 |
1.13 |
565 |
| 290 |
1 |
-1.63 |
2370 |
| 289.5 |
0.94 |
0.94 |
155 |
2019-09-13 call
| strike |
last |
changes |
volume |
| 299 |
0.49 |
0.21 |
679 |
| 298.5 |
0.6 |
0.6 |
839 |
| 298 |
0.77 |
0.35 |
1645 |
| 297.5 |
0.96 |
0.43 |
707 |
| 297 |
1.15 |
0.52 |
5603 |
| 296.5 |
1.31 |
1.31 |
339 |
| 296 |
1.6 |
0.65 |
2207 |
| 295.5 |
1.85 |
1.85 |
1766 |
| 295 |
2.12 |
0.85 |
6695 |
| 294.5 |
2.41 |
2.41 |
3050 |
| 294 |
2.71 |
0.99 |
3614 |
| 293.5 |
2.98 |
2.98 |
739 |
| 293 |
3.33 |
1.13 |
2812 |
| 292.5 |
3.63 |
1.17 |
591 |
| 292 |
4 |
1.27 |
1893 |
| 291.5 |
4.33 |
4.33 |
206 |
| 291 |
4.7 |
1.36 |
2761 |
| 290.5 |
4.84 |
4.84 |
96 |
| 290 |
5.58 |
1.57 |
529 |
| 289.5 |
5.65 |
5.65 |
16 |
2019-09-13 put
| strike |
last |
changes |
volume |
| 299 |
5.45 |
-2.77 |
44 |
| 298.5 |
0 |
0 |
0 |
| 298 |
4.69 |
-2.89 |
90 |
| 297.5 |
4.51 |
-2.98 |
5 |
| 297 |
4.01 |
-2.63 |
162 |
| 296.5 |
3.76 |
3.76 |
132 |
| 296 |
3.5 |
-2.55 |
986 |
| 295.5 |
3.24 |
3.24 |
130 |
| 295 |
2.96 |
-2.34 |
1216 |
| 294.5 |
2.72 |
2.72 |
267 |
| 294 |
2.53 |
-2.27 |
2656 |
| 293.5 |
2.38 |
2.38 |
1054 |
| 293 |
2.18 |
-2.09 |
5298 |
| 292.5 |
2.05 |
-1.94 |
1168 |
| 292 |
1.87 |
-1.91 |
3708 |
| 291.5 |
1.75 |
1.75 |
392 |
| 291 |
1.61 |
-1.72 |
3113 |
| 290.5 |
1.51 |
1.51 |
118 |
| 290 |
1.41 |
-1.59 |
5305 |
| 289.5 |
1.29 |
1.29 |
223 |
2019-09-16 call
| strike |
last |
changes |
volume |
| 299 |
0.59 |
0.24 |
263 |
| 298.5 |
0.76 |
0.76 |
26 |
| 298 |
0.92 |
0.41 |
536 |
| 297.5 |
1.12 |
1.12 |
270 |
| 297 |
1.35 |
0.58 |
670 |
| 296.5 |
1.54 |
1.54 |
239 |
| 296 |
1.75 |
0.6 |
847 |
| 295.5 |
1.9 |
1.9 |
442 |
| 295 |
2.29 |
0.84 |
423 |
| 294.5 |
2.49 |
2.49 |
314 |
| 294 |
2.95 |
1.08 |
429 |
| 293.5 |
3.19 |
3.19 |
560 |
| 293 |
3.57 |
1.13 |
903 |
| 292.5 |
3.68 |
3.68 |
499 |
| 292 |
4.19 |
1.17 |
863 |
| 291.5 |
0 |
0 |
0 |
| 291 |
4.96 |
1.45 |
359 |
| 290.5 |
4.88 |
4.88 |
4 |
| 290 |
5.8 |
1.57 |
3510 |
| 289.5 |
0 |
0 |
0 |
2019-09-16 put
| strike |
last |
changes |
volume |
| 299 |
6.1 |
-2.44 |
72 |
| 298.5 |
5.6 |
5.6 |
1 |
| 298 |
4.86 |
-3.2 |
12 |
| 297.5 |
5.04 |
5.04 |
2 |
| 297 |
4.43 |
-2.33 |
12 |
| 296.5 |
4.86 |
4.86 |
10 |
| 296 |
3.68 |
-2.52 |
50 |
| 295.5 |
3.77 |
3.77 |
202 |
| 295 |
3.21 |
-2.25 |
89 |
| 294.5 |
3.17 |
3.17 |
46 |
| 294 |
2.79 |
-2.27 |
353 |
| 293.5 |
2.63 |
2.63 |
233 |
| 293 |
2.42 |
-2.08 |
1157 |
| 292.5 |
2.28 |
2.28 |
402 |
| 292 |
2.13 |
-1.81 |
302 |
| 291.5 |
1.97 |
1.97 |
250 |
| 291 |
1.83 |
-1.72 |
287 |
| 290.5 |
1.74 |
1.74 |
13 |
| 290 |
1.63 |
-1.56 |
513 |
| 289.5 |
1.6 |
1.6 |
5 |
2019-09-18 call
| strike |
last |
changes |
volume |
| 299 |
0.97 |
0.4 |
676 |
| 298.5 |
1.15 |
1.15 |
233 |
| 298 |
1.32 |
0.45 |
860 |
| 297.5 |
1.46 |
1.46 |
266 |
| 297 |
1.77 |
0.63 |
337 |
| 296.5 |
2.02 |
2.02 |
123 |
| 296 |
2.28 |
0.8 |
53 |
| 295.5 |
2.51 |
2.51 |
12 |
| 295 |
2.8 |
0.91 |
306 |
| 294.5 |
3.13 |
3.13 |
116 |
| 294 |
3.38 |
0.98 |
593 |
| 293.5 |
3.71 |
3.71 |
131 |
| 293 |
4.09 |
1.12 |
547 |
| 292.5 |
4.22 |
4.22 |
90 |
| 292 |
4.77 |
1.22 |
144 |
| 291.5 |
4.94 |
4.94 |
11 |
| 291 |
5.47 |
1.46 |
1311 |
| 290.5 |
5.29 |
5.29 |
1 |
| 290 |
6.21 |
1.54 |
574 |
| 289.5 |
0 |
0 |
0 |
2019-09-18 put
| strike |
last |
changes |
volume |
| 299 |
5.9 |
-3.18 |
113 |
| 298.5 |
0 |
0 |
0 |
| 298 |
5.22 |
-2.6 |
23 |
| 297.5 |
4.88 |
4.88 |
34 |
| 297 |
4.66 |
-3.12 |
15 |
| 296.5 |
0 |
0 |
0 |
| 296 |
4.15 |
-2.37 |
353 |
| 295.5 |
3.87 |
3.87 |
58 |
| 295 |
3.7 |
-2.81 |
83 |
| 294.5 |
3.49 |
3.49 |
71 |
| 294 |
3.28 |
-2.25 |
781 |
| 293.5 |
3.1 |
3.1 |
153 |
| 293 |
2.94 |
-2.09 |
478 |
| 292.5 |
2.77 |
2.77 |
216 |
| 292 |
2.62 |
-1.87 |
235 |
| 291.5 |
2.76 |
2.76 |
17 |
| 291 |
2.34 |
-1.79 |
90 |
| 290.5 |
2.19 |
2.19 |
5 |
| 290 |
2.08 |
-1.57 |
286 |
| 289.5 |
2.2 |
2.2 |
13 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 299 |
1.17 |
0.48 |
7985 |
| 298.5 |
1.31 |
1.31 |
711 |
| 298 |
1.52 |
0.6 |
2782 |
| 297.5 |
1.7 |
0.61 |
562 |
| 297 |
1.98 |
0.73 |
2592 |
| 296.5 |
2.24 |
2.24 |
273 |
| 296 |
2.5 |
0.87 |
3735 |
| 295.5 |
2.72 |
2.72 |
655 |
| 295 |
3.05 |
0.98 |
14488 |
| 294.5 |
3.37 |
3.37 |
534 |
| 294 |
3.67 |
1.1 |
3970 |
| 293.5 |
3.92 |
3.92 |
729 |
| 293 |
4.33 |
1.22 |
5801 |
| 292.5 |
4.66 |
1.32 |
863 |
| 292 |
5 |
1.34 |
2237 |
| 291.5 |
5.3 |
5.3 |
736 |
| 291 |
5.67 |
1.39 |
2600 |
| 290.5 |
6.07 |
6.07 |
48 |
| 290 |
6.5 |
1.54 |
2747 |
| 289.5 |
6.67 |
6.67 |
29 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 299 |
7.07 |
-2.99 |
70 |
| 298.5 |
6.64 |
6.64 |
40 |
| 298 |
6.3 |
-2.7 |
62 |
| 297.5 |
6.05 |
-3.12 |
22 |
| 297 |
5.71 |
-2.58 |
78 |
| 296.5 |
5.46 |
5.46 |
2 |
| 296 |
5.15 |
-2.45 |
442 |
| 295.5 |
5.01 |
5.01 |
32 |
| 295 |
4.63 |
-2.38 |
4930 |
| 294.5 |
4.36 |
4.36 |
776 |
| 294 |
4.15 |
-2.35 |
4215 |
| 293.5 |
3.95 |
3.95 |
838 |
| 293 |
3.76 |
-2.18 |
4405 |
| 292.5 |
3.57 |
-2.1 |
1450 |
| 292 |
3.38 |
-2.06 |
4749 |
| 291.5 |
3.22 |
3.22 |
490 |
| 291 |
3.07 |
-1.79 |
4136 |
| 290.5 |
2.95 |
2.95 |
182 |
| 290 |
2.78 |
-1.8 |
15174 |
| 289.5 |
2.65 |
2.65 |
768 |
2019-09-23 call
| strike |
last |
changes |
volume |
| 299 |
1.15 |
0.5 |
84 |
| 298 |
1.46 |
0.49 |
96 |
| 297 |
1.89 |
0.61 |
7 |
| 296 |
2.47 |
0.83 |
710 |
| 295 |
3.08 |
0.99 |
3488 |
| 294 |
3.69 |
1.14 |
756 |
| 293 |
4.35 |
1.31 |
1396 |
| 292 |
4.79 |
1.17 |
880 |
| 291 |
5.7 |
1.4 |
255 |
| 290 |
6.44 |
1.34 |
210 |
2019-09-23 put
| strike |
last |
changes |
volume |
| 299 |
7.56 |
-3.21 |
1 |
| 298 |
10.21 |
0 |
0 |
| 297 |
6.88 |
-1.8 |
2 |
| 296 |
5.54 |
-2.36 |
5 |
| 295 |
5.2 |
-1.59 |
10 |
| 294 |
4.31 |
-2.75 |
1697 |
| 293 |
3.92 |
-2.18 |
194 |
| 292 |
3.51 |
-2.13 |
229 |
| 291 |
3.2 |
-1.9 |
192 |
| 290 |
2.95 |
-1.73 |
93 |
2019-09-25 call
| strike |
last |
changes |
volume |
| 299 |
1.25 |
0.48 |
26 |
| 298 |
1.63 |
0.57 |
17 |
| 297 |
2.08 |
0.69 |
15 |
| 296 |
2.53 |
0.75 |
49 |
| 295 |
3.18 |
0.91 |
44 |
| 294 |
3.77 |
1.08 |
24 |
| 293 |
4.44 |
1.23 |
109 |
| 292 |
5.17 |
1.26 |
45 |
| 291 |
5.51 |
1.08 |
226 |
| 290 |
6.66 |
1.53 |
70 |
2019-09-25 put
| strike |
last |
changes |
volume |
| 299 |
0 |
0 |
0 |
| 298 |
9.36 |
0 |
0 |
| 297 |
7.6 |
0 |
0 |
| 296 |
7.92 |
0 |
0 |
| 295 |
7.3 |
0 |
0 |
| 294 |
4.56 |
-2.12 |
29 |
| 293 |
4.19 |
-2.2 |
19 |
| 292 |
3.81 |
-1.97 |
243 |
| 291 |
3.56 |
-1.87 |
38 |
| 290 |
3.3 |
-1.65 |
22 |
2019-09-27 call
| strike |
last |
changes |
volume |
| 299 |
1.44 |
0.5 |
95 |
| 298 |
1.81 |
0.57 |
91 |
| 297.5 |
2.04 |
0.7 |
56 |
| 297 |
2.32 |
0.77 |
158 |
| 296 |
2.81 |
0.81 |
95 |
| 295 |
3.39 |
1.02 |
583 |
| 294 |
3.97 |
1.08 |
292 |
| 293 |
4.67 |
1.18 |
164 |
| 292.5 |
5.02 |
1.51 |
38 |
| 292 |
5.33 |
1.3 |
104 |
| 291 |
5.82 |
1.44 |
37 |
| 290 |
6.84 |
1.51 |
5124 |
2019-09-27 put
| strike |
last |
changes |
volume |
| 299 |
10.91 |
0 |
0 |
| 298 |
9.61 |
0 |
0 |
| 297.5 |
6.55 |
-3.26 |
71 |
| 297 |
6.21 |
-2.74 |
347 |
| 296 |
5.72 |
-2.9 |
184 |
| 295 |
5.2 |
-2.44 |
74 |
| 294 |
4.85 |
-2.11 |
244 |
| 293 |
4.42 |
-1.99 |
187 |
| 292.5 |
4.26 |
-1.98 |
69 |
| 292 |
4.06 |
-1.96 |
334 |
| 291 |
3.74 |
-1.86 |
309 |
| 290 |
3.49 |
-1.75 |
6205 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 299 |
1.54 |
0.52 |
3038 |
| 298 |
1.97 |
0.65 |
146 |
| 297 |
2.41 |
0.73 |
189 |
| 296 |
2.96 |
0.79 |
2352 |
| 295 |
3.5 |
0.93 |
312 |
| 294 |
4.16 |
1.05 |
302 |
| 293 |
4.81 |
1.19 |
369 |
| 292 |
5.47 |
1.28 |
614 |
| 291 |
6.18 |
1.41 |
182 |
| 290 |
6.9 |
1.38 |
1625 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 299 |
7.54 |
-2.23 |
47 |
| 298 |
6.93 |
-3.15 |
151 |
| 297 |
6.36 |
-3.19 |
75 |
| 296 |
5.86 |
-3.18 |
54 |
| 295 |
5.42 |
-2.36 |
125 |
| 294 |
4.98 |
-2.17 |
188 |
| 293 |
4.57 |
-2.16 |
403 |
| 292 |
4.21 |
-2.07 |
442 |
| 291 |
4.04 |
-1.81 |
230 |
| 290 |
3.62 |
-1.81 |
7149 |
2019-10-02 call
| strike |
last |
changes |
volume |
| 295 |
3.7 |
0.95 |
2125 |
| 292 |
5.63 |
1.25 |
563 |
| 291 |
6.29 |
1.31 |
127 |
| 290 |
7 |
1.25 |
73 |
2019-10-02 put
| strike |
last |
changes |
volume |
| 295 |
5.64 |
-2.64 |
84 |
| 292 |
4.49 |
-2.34 |
549 |
| 291 |
4.4 |
-1.81 |
15 |
| 290 |
3.85 |
-1.87 |
96 |
2019-10-04 call
| strike |
last |
changes |
volume |
| 299 |
1.92 |
0.56 |
257 |
| 298 |
2.35 |
0.61 |
50 |
| 297.5 |
2.49 |
0.74 |
109 |
| 297 |
2.83 |
0.7 |
41 |
| 296 |
3.32 |
0.82 |
14 |
| 295 |
3.95 |
0.9 |
211 |
| 294 |
4.55 |
1.21 |
594 |
| 293 |
5.22 |
1.12 |
250 |
| 292.5 |
5.58 |
1.14 |
33 |
| 292 |
5.94 |
1.2 |
302 |
| 291 |
6.56 |
1.28 |
882 |
| 290 |
7.3 |
1.3 |
298 |
2019-10-04 put
| strike |
last |
changes |
volume |
| 299 |
8.22 |
-2.42 |
226 |
| 298 |
7.5 |
-2.51 |
322 |
| 297.5 |
7.11 |
-2.03 |
250 |
| 297 |
6.86 |
-2.21 |
129 |
| 296 |
6.55 |
-2.74 |
160 |
| 295 |
5.9 |
-2.3 |
498 |
| 294 |
5.46 |
-2.1 |
260 |
| 293 |
5.07 |
-1.99 |
340 |
| 292.5 |
4.92 |
-1.97 |
68 |
| 292 |
4.75 |
-2.05 |
166 |
| 291 |
4.51 |
-1.74 |
105 |
| 290 |
4.14 |
-1.8 |
214 |
2019-10-07 call
| strike |
last |
changes |
volume |
| 295 |
4.08 |
0.95 |
46 |
| 290 |
7.49 |
1.48 |
707 |
2019-10-07 put
| strike |
last |
changes |
volume |
| 295 |
6 |
-2.41 |
93 |
| 290 |
4.28 |
-1.75 |
36 |
2019-10-09 call
| strike |
last |
changes |
volume |
| 295 |
4.21 |
0.88 |
17 |
| 290 |
7.77 |
1.47 |
1873 |
2019-10-09 put
| strike |
last |
changes |
volume |
| 295 |
6.2 |
-2.65 |
13 |
| 290 |
4.51 |
-1.78 |
57 |
2019-10-11 call
| strike |
last |
changes |
volume |
| 299 |
2.47 |
0.58 |
2 |
| 298 |
2.9 |
0.72 |
15 |
| 297.5 |
2.95 |
0.58 |
5 |
| 297 |
3.44 |
0.63 |
26 |
| 296 |
3.91 |
0.94 |
17 |
| 295 |
4.49 |
0.91 |
36 |
| 294 |
5.23 |
1.07 |
17 |
| 293 |
5.81 |
1.12 |
411 |
| 292.5 |
5.6 |
0.59 |
750 |
| 292 |
6.37 |
1.11 |
72 |
| 291 |
7.23 |
1.23 |
9 |
| 290 |
7.91 |
1.31 |
86 |
2019-10-11 put
| strike |
last |
changes |
volume |
| 299 |
8.39 |
-2.6 |
43 |
| 298 |
0 |
0 |
0 |
| 297.5 |
0 |
0 |
0 |
| 297 |
9.96 |
0 |
0 |
| 296 |
7.06 |
-2.68 |
41 |
| 295 |
6.75 |
-1.82 |
12 |
| 294 |
6.07 |
-2.78 |
26 |
| 293 |
5.69 |
-2.03 |
387 |
| 292.5 |
6 |
-1.54 |
821 |
| 292 |
5.35 |
-1.93 |
166 |
| 291 |
5.01 |
-1.94 |
23 |
| 290 |
4.77 |
-1.69 |
67 |
2019-10-18 call
| strike |
last |
changes |
volume |
| 299 |
3.03 |
0.62 |
1349 |
| 298 |
3.5 |
0.76 |
1464 |
| 297 |
4.05 |
0.77 |
1076 |
| 296 |
4.61 |
0.95 |
360 |
| 295 |
5.2 |
0.95 |
3309 |
| 294 |
5.78 |
0.99 |
1338 |
| 293 |
6.43 |
1.18 |
1755 |
| 292 |
7.1 |
1.15 |
660 |
| 291 |
7.8 |
1.31 |
1407 |
| 290 |
8.51 |
1.36 |
1551 |
2019-10-18 put
| strike |
last |
changes |
volume |
| 299 |
8.86 |
-2.51 |
35 |
| 298 |
8.36 |
-2.54 |
28 |
| 297 |
8.16 |
-2.13 |
20 |
| 296 |
7.5 |
-2.1 |
263 |
| 295 |
6.95 |
-2.22 |
603 |
| 294 |
6.61 |
-2.05 |
865 |
| 293 |
6.2 |
-2.13 |
2084 |
| 292 |
5.89 |
-2.04 |
698 |
| 291 |
5.61 |
-1.9 |
4236 |
| 290 |
5.25 |
-1.79 |
10580 |
2019-11-15 call
| strike |
last |
changes |
volume |
| 299 |
5.16 |
1.01 |
354 |
| 298 |
5.71 |
0.88 |
441 |
| 297 |
6.3 |
1.24 |
300 |
| 296 |
6.77 |
0.94 |
236 |
| 295 |
7.48 |
1.11 |
2430 |
| 294 |
8.1 |
1.15 |
935 |
| 293 |
8.77 |
1.27 |
635 |
| 292 |
9.42 |
1.24 |
247 |
| 291 |
9.84 |
1.01 |
274 |
| 290 |
10.8 |
1.4 |
386 |
2019-11-15 put
| strike |
last |
changes |
volume |
| 299 |
10.54 |
-2.59 |
5 |
| 298 |
10.08 |
-2.42 |
262 |
| 297 |
9.68 |
-2.13 |
116 |
| 296 |
9.26 |
-2.74 |
564 |
| 295 |
8.83 |
-2.06 |
347 |
| 294 |
8.44 |
-1.9 |
1347 |
| 293 |
8.08 |
-2.04 |
467 |
| 292 |
7.76 |
-2.01 |
227 |
| 291 |
7.4 |
-1.89 |
224 |
| 290 |
7.1 |
-1.8 |
741 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 299 |
7.3 |
0.98 |
84 |
| 298 |
7.62 |
0.8 |
330 |
| 297 |
8.45 |
1.09 |
1355 |
| 296 |
8.98 |
1 |
1148 |
| 295 |
9.73 |
1.31 |
2281 |
| 294 |
10.3 |
1.27 |
518 |
| 293 |
10.91 |
1.58 |
1879 |
| 292 |
11.6 |
1.31 |
317 |
| 291 |
12.26 |
1.4 |
473 |
| 290 |
12.96 |
1.42 |
1429 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 299 |
13.65 |
-1.88 |
4 |
| 298 |
12.44 |
-2.05 |
213 |
| 297 |
12.42 |
-0.58 |
61 |
| 296 |
11.56 |
-2.17 |
38 |
| 295 |
11.14 |
-2.38 |
189 |
| 294 |
10.75 |
-2.37 |
652 |
| 293 |
10.38 |
-2.03 |
4111 |
| 292 |
10.06 |
-1.92 |
177 |
| 291 |
9.69 |
-1.76 |
83 |
| 290 |
9.36 |
-1.7 |
3093 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 299 |
6.35 |
0 |
0 |
| 298 |
7.87 |
0.75 |
10 |
| 297 |
7.42 |
0 |
0 |
| 296 |
8.03 |
0 |
0 |
| 295 |
9.94 |
1.12 |
34 |
| 294 |
10.26 |
-0.13 |
8 |
| 293 |
9.64 |
0 |
0 |
| 292 |
11.49 |
1.49 |
2 |
| 291 |
12.33 |
1.22 |
1 |
| 290 |
13.05 |
1.32 |
12 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 299 |
13.38 |
-4.01 |
114 |
| 298 |
13.32 |
-0.56 |
27 |
| 297 |
14.26 |
0 |
0 |
| 296 |
12.48 |
0 |
0 |
| 295 |
11.6 |
-2.4 |
1 |
| 294 |
11.18 |
-2.14 |
38 |
| 293 |
10.8 |
-2.45 |
276 |
| 292 |
10.67 |
-1.57 |
7 |
| 291 |
10.57 |
-1.38 |
6 |
| 290 |
9.78 |
-2.01 |
1425 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 299 |
8.25 |
1.16 |
4 |
| 298 |
8.93 |
1.35 |
82 |
| 297 |
8.16 |
0 |
0 |
| 296 |
10.1 |
0.53 |
563 |
| 295 |
10.73 |
1.57 |
205 |
| 294 |
11.3 |
1.15 |
388 |
| 293 |
11.95 |
1.39 |
147 |
| 292 |
12.64 |
1.34 |
81 |
| 291 |
13.18 |
1.51 |
20 |
| 290 |
13.95 |
1.46 |
533 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 299 |
14.5 |
-2.26 |
28 |
| 298 |
13.9 |
-1.83 |
6 |
| 297 |
13.66 |
-1.92 |
22 |
| 296 |
12.82 |
-2.43 |
5 |
| 295 |
12.34 |
-2.01 |
219 |
| 294 |
11.98 |
-2.27 |
703 |
| 293 |
11.64 |
-2.02 |
162 |
| 292 |
11.22 |
-1.93 |
33 |
| 291 |
10.96 |
-1.78 |
125 |
| 290 |
10.6 |
-1.67 |
1025 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 299 |
10.92 |
1.07 |
29 |
| 298 |
11.55 |
1.45 |
31 |
| 297 |
12.1 |
1.11 |
29 |
| 296 |
12.65 |
1.12 |
58 |
| 295 |
13.63 |
1.38 |
18 |
| 294 |
14.19 |
1.74 |
10 |
| 293 |
14.87 |
0.51 |
17 |
| 292 |
15.53 |
1.42 |
14 |
| 291 |
14.59 |
0 |
0 |
| 290 |
16.48 |
1.47 |
106 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 299 |
20.76 |
0 |
0 |
| 298 |
16.26 |
0 |
0 |
| 297 |
16.33 |
0 |
0 |
| 296 |
15.71 |
0.06 |
3 |
| 295 |
15.27 |
-1.73 |
31 |
| 294 |
14.73 |
-1.77 |
68 |
| 293 |
14.4 |
-2.22 |
63 |
| 292 |
14.04 |
-2.14 |
50 |
| 291 |
13.92 |
-1.57 |
31 |
| 290 |
13.65 |
-1.4 |
140 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 299 |
11.03 |
0.22 |
10 |
| 298 |
11.64 |
0 |
0 |
| 297 |
12.65 |
0.65 |
1 |
| 296 |
12.97 |
1.63 |
1 |
| 295 |
11.99 |
0 |
0 |
| 294 |
13.03 |
0 |
0 |
| 293 |
14.75 |
0.2 |
1 |
| 292 |
15.49 |
0.04 |
2 |
| 291 |
13.35 |
0 |
0 |
| 290 |
16.81 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 299 |
18.04 |
0 |
0 |
| 298 |
17.18 |
0 |
0 |
| 297 |
16.62 |
-1.47 |
45 |
| 296 |
18.8 |
0 |
0 |
| 295 |
15.5 |
-2.25 |
4 |
| 294 |
15.37 |
0 |
0 |
| 293 |
14.7 |
-2.25 |
20 |
| 292 |
16.45 |
0 |
0 |
| 291 |
14.23 |
-1.52 |
5 |
| 290 |
13.9 |
0.29 |
10 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 299 |
14.15 |
1.05 |
5 |
| 298 |
13.39 |
0 |
0 |
| 297 |
13.55 |
0 |
0 |
| 296 |
16.11 |
1.41 |
2 |
| 295 |
16.65 |
1.44 |
4 |
| 294 |
15.82 |
0 |
0 |
| 293 |
17.79 |
1.67 |
1 |
| 292 |
17.91 |
1.58 |
1 |
| 291 |
15.75 |
0 |
0 |
| 290 |
19.94 |
1.43 |
15 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 299 |
21.88 |
0 |
0 |
| 298 |
19.53 |
0 |
0 |
| 297 |
18.84 |
0 |
0 |
| 296 |
21.93 |
0 |
0 |
| 295 |
18.49 |
-0.95 |
19 |
| 294 |
17.94 |
-0.71 |
15 |
| 293 |
17.51 |
-2.3 |
69 |
| 292 |
17.45 |
-1.5 |
33 |
| 291 |
17 |
-1.45 |
6 |
| 290 |
16.61 |
-1.54 |
18 |
2020-06-30 call
| strike |
last |
changes |
volume |
| 299 |
13.44 |
0 |
0 |
| 298 |
12.48 |
0 |
0 |
| 297 |
15.27 |
0 |
0 |
| 296 |
12.31 |
0 |
0 |
| 295 |
13.55 |
0 |
0 |
| 294 |
17.1 |
3.07 |
3 |
| 293 |
17.85 |
0.95 |
2 |
| 292 |
17.67 |
0 |
0 |
| 291 |
19.19 |
0.36 |
4 |
| 290 |
18.34 |
0 |
0 |
2020-06-30 put
| strike |
last |
changes |
volume |
| 299 |
23.08 |
0 |
0 |
| 298 |
24.46 |
0 |
0 |
| 297 |
20 |
-0.21 |
1 |
| 296 |
18.72 |
0 |
0 |
| 295 |
22.1 |
0 |
0 |
| 294 |
18.37 |
0 |
0 |
| 293 |
19.91 |
0 |
0 |
| 292 |
17.9 |
0 |
0 |
| 291 |
18.18 |
0 |
0 |
| 290 |
17.06 |
-1.67 |
4 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 295 |
19.32 |
1.72 |
25 |
| 290 |
22.25 |
1.25 |
41 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 295 |
23.05 |
0 |
0 |
| 290 |
19.3 |
-1.84 |
18 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 299 |
18.65 |
0 |
0 |
| 298 |
17.52 |
0 |
0 |
| 297 |
19.01 |
0 |
0 |
| 296 |
20.96 |
4.04 |
4 |
| 295 |
19.76 |
0 |
0 |
| 294 |
22.15 |
0.07 |
12 |
| 293 |
22.84 |
1.15 |
2 |
| 292 |
22.6 |
0 |
0 |
| 291 |
22.95 |
0 |
0 |
| 290 |
24.42 |
1.3 |
10 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 299 |
28 |
0 |
0 |
| 298 |
28 |
0 |
0 |
| 297 |
26.45 |
0 |
0 |
| 296 |
27.1 |
0 |
0 |
| 295 |
24.6 |
0 |
0 |
| 294 |
23.51 |
-4.51 |
7 |
| 293 |
23 |
-0.35 |
24 |
| 292 |
22.64 |
-0.76 |
11 |
| 291 |
22.24 |
-1.41 |
11 |
| 290 |
22.05 |
-1.87 |
17 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 299 |
19.33 |
1.41 |
38 |
| 298 |
19.97 |
1.12 |
38 |
| 297 |
20.57 |
0.42 |
39 |
| 296 |
20.67 |
0 |
0 |
| 295 |
22.06 |
1.58 |
58 |
| 294 |
22.27 |
1.24 |
1035 |
| 293 |
22.74 |
1.22 |
16 |
| 292 |
23.38 |
1.57 |
1 |
| 291 |
22.77 |
0 |
0 |
| 290 |
23.61 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 299 |
26.2 |
0 |
0 |
| 298 |
25.79 |
-1.57 |
1 |
| 297 |
28 |
0 |
0 |
| 296 |
24.3 |
0 |
0 |
| 295 |
24.65 |
-1.9 |
1 |
| 294 |
24.61 |
0 |
0 |
| 293 |
23.77 |
-0.13 |
23 |
| 292 |
23.4 |
-1.28 |
40 |
| 291 |
22.98 |
-0.26 |
36 |
| 290 |
22.54 |
-1.85 |
82 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 299 |
21.2 |
1.05 |
8 |
| 298 |
20.46 |
0 |
0 |
| 297 |
18.53 |
0 |
0 |
| 296 |
19.01 |
0 |
0 |
| 295 |
23.23 |
0.32 |
2 |
| 294 |
23.98 |
0 |
0 |
| 293 |
24.37 |
0.2 |
2 |
| 292 |
24.65 |
0 |
0 |
| 291 |
25.5 |
0 |
0 |
| 290 |
24.78 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 299 |
25.52 |
0 |
0 |
| 298 |
26.9 |
0 |
0 |
| 297 |
22.75 |
0 |
0 |
| 296 |
25.42 |
0 |
0 |
| 295 |
26.28 |
-2.72 |
5 |
| 294 |
27.14 |
0 |
0 |
| 293 |
28.16 |
0 |
0 |
| 292 |
26.48 |
0 |
0 |
| 291 |
28 |
0 |
0 |
| 290 |
25.76 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 295 |
22 |
0 |
0 |
| 290 |
26.45 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 295 |
29.75 |
0 |
0 |
| 290 |
27.77 |
0 |
0 |
2021-09-17 call
| strike |
last |
changes |
volume |
| 295 |
24.85 |
0 |
0 |
| 290 |
26.5 |
0 |
0 |
2021-09-17 put
| strike |
last |
changes |
volume |
| 295 |
31.71 |
0 |
0 |
| 290 |
30.98 |
0 |
0 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 299 |
24.11 |
0 |
0 |
| 298 |
30.18 |
0 |
0 |
| 297 |
23.5 |
0 |
0 |
| 296 |
27.25 |
2.15 |
1 |
| 295 |
27.85 |
1.32 |
5 |
| 294 |
28.79 |
0.59 |
76 |
| 293 |
29.63 |
2 |
2 |
| 292 |
29.5 |
0 |
0 |
| 291 |
30.25 |
2.31 |
1 |
| 290 |
30.94 |
1.5 |
8 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 299 |
34.14 |
-2.85 |
1 |
| 298 |
33.95 |
-2.69 |
1 |
| 297 |
34 |
0 |
0 |
| 296 |
32.7 |
-3.2 |
1 |
| 295 |
31.98 |
-1.94 |
30 |
| 294 |
35.15 |
0 |
0 |
| 293 |
31.52 |
-0.33 |
6 |
| 292 |
31.05 |
0.03 |
1 |
| 291 |
30.75 |
0 |
0 |
| 290 |
30.15 |
-1.83 |
42 |
コメント