SPY オプション価格定点観測 2019-09-05

スポンサーリンク

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
スポンサーリンク







シェアする

  • このエントリーをはてなブックマークに追加

フォローする

スポンサーリンク