FirstradeのOption Chainから5円幅で取得しています。
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
285.33ドル
2019-05-22 call
| strike |
last |
changes |
volume |
| 290 |
0.01 |
-0.02 |
1828 |
| 289.5 |
0.01 |
-0.03 |
1482 |
| 289 |
0.01 |
-0.07 |
4684 |
| 288.5 |
0.01 |
-0.15 |
3677 |
| 288 |
0.01 |
-0.25 |
15774 |
| 287.5 |
0.01 |
-0.4 |
12264 |
| 287 |
0.01 |
-0.59 |
48504 |
| 286.5 |
0.01 |
-0.86 |
41783 |
| 286 |
0.01 |
-1.16 |
110032 |
| 285.5 |
0.26 |
-1.23 |
23706 |
| 285 |
0.74 |
-1.26 |
22451 |
| 284.5 |
0.93 |
-1.32 |
4729 |
| 284 |
1.65 |
-1.15 |
4944 |
| 283.5 |
2.01 |
-1.16 |
1707 |
| 283 |
2.78 |
-0.91 |
1221 |
| 282.5 |
3.17 |
-0.48 |
510 |
| 282 |
3.21 |
-1.31 |
821 |
| 281.5 |
4.51 |
-0.42 |
23 |
| 281 |
4.87 |
-0.83 |
210 |
| 280.5 |
5.2 |
5.2 |
2 |
2019-05-22 put
| strike |
last |
changes |
volume |
| 290 |
4.34 |
0.82 |
201 |
| 289.5 |
4.11 |
1.17 |
205 |
| 289 |
3.18 |
0.71 |
931 |
| 288.5 |
2.22 |
0 |
443 |
| 288 |
2.16 |
0.47 |
1749 |
| 287.5 |
1.7 |
0.3 |
843 |
| 287 |
1.3 |
0.17 |
6436 |
| 286.5 |
0.75 |
-0.11 |
11580 |
| 286 |
0.39 |
-0.27 |
51474 |
| 285.5 |
0.02 |
-0.49 |
42522 |
| 285 |
0.01 |
-0.38 |
81161 |
| 284.5 |
0.01 |
-0.28 |
14670 |
| 284 |
0.01 |
-0.24 |
19619 |
| 283.5 |
0.02 |
-0.15 |
6984 |
| 283 |
0.01 |
-0.14 |
18898 |
| 282.5 |
0.01 |
-0.1 |
7015 |
| 282 |
0.01 |
-0.08 |
5032 |
| 281.5 |
0.01 |
-0.05 |
2192 |
| 281 |
0.01 |
-0.03 |
4197 |
| 280.5 |
0.01 |
-0.02 |
1139 |
2019-05-24 call
| strike |
last |
changes |
volume |
| 290 |
0.05 |
-0.25 |
7436 |
| 289.5 |
0.08 |
-0.33 |
1312 |
| 289 |
0.14 |
-0.39 |
7090 |
| 288.5 |
0.22 |
-0.51 |
3993 |
| 288 |
0.31 |
-0.56 |
21276 |
| 287.5 |
0.44 |
-0.69 |
4729 |
| 287 |
0.6 |
-0.76 |
22564 |
| 286.5 |
0.87 |
-0.75 |
25240 |
| 286 |
1.09 |
-0.86 |
47591 |
| 285.5 |
1.34 |
-0.98 |
11386 |
| 285 |
1.68 |
-0.99 |
12356 |
| 284.5 |
2.05 |
-0.84 |
2225 |
| 284 |
2.43 |
-0.92 |
2544 |
| 283.5 |
2.89 |
-0.77 |
807 |
| 283 |
3.27 |
-0.93 |
817 |
| 282.5 |
3.86 |
-0.73 |
227 |
| 282 |
4.03 |
-0.93 |
641 |
| 281.5 |
4.62 |
-0.86 |
10 |
| 281 |
5.1 |
-0.71 |
138 |
| 280.5 |
5.52 |
5.52 |
9 |
2019-05-24 put
| strike |
last |
changes |
volume |
| 290 |
4.29 |
0.58 |
905 |
| 289.5 |
3.5 |
0.25 |
154 |
| 289 |
3.42 |
0.53 |
1096 |
| 288.5 |
2.99 |
0.48 |
544 |
| 288 |
2.53 |
0.3 |
3262 |
| 287.5 |
2.2 |
0.13 |
1760 |
| 287 |
1.89 |
0.17 |
7704 |
| 286.5 |
1.62 |
0.14 |
5033 |
| 286 |
1.37 |
0.02 |
31143 |
| 285.5 |
1.08 |
-0.09 |
19673 |
| 285 |
0.89 |
-0.1 |
33211 |
| 284.5 |
0.77 |
-0.07 |
8719 |
| 284 |
0.65 |
-0.06 |
23917 |
| 283.5 |
0.5 |
-0.13 |
3203 |
| 283 |
0.44 |
-0.08 |
8181 |
| 282.5 |
0.36 |
-0.09 |
4070 |
| 282 |
0.29 |
-0.09 |
15275 |
| 281.5 |
0.23 |
-0.09 |
1409 |
| 281 |
0.19 |
-0.09 |
34252 |
| 280.5 |
0.16 |
-0.07 |
14426 |
2019-05-28 call
| strike |
last |
changes |
volume |
| 290 |
0.16 |
-0.31 |
8133 |
| 289.5 |
0.25 |
-0.35 |
2174 |
| 289 |
0.33 |
-0.47 |
2843 |
| 288.5 |
0.47 |
-0.53 |
5858 |
| 288 |
0.57 |
-0.63 |
1958 |
| 287.5 |
0.79 |
-0.6 |
723 |
| 287 |
1.02 |
-0.69 |
4960 |
| 286.5 |
1.25 |
-0.7 |
1119 |
| 286 |
1.5 |
-0.72 |
10612 |
| 285.5 |
1.8 |
-0.94 |
2490 |
| 285 |
2.12 |
-0.85 |
1817 |
| 284.5 |
2.46 |
-0.8 |
363 |
| 284 |
3.02 |
-0.56 |
574 |
| 283.5 |
3.39 |
-0.57 |
279 |
| 283 |
3.56 |
-0.87 |
304 |
| 282.5 |
4.13 |
-0.64 |
237 |
| 282 |
4.38 |
-0.78 |
235 |
| 281.5 |
5.03 |
-0.7 |
37 |
| 281 |
5.52 |
-0.25 |
25 |
| 280.5 |
5.92 |
5.92 |
4 |
2019-05-28 put
| strike |
last |
changes |
volume |
| 290 |
4.28 |
0.51 |
117 |
| 289.5 |
3.66 |
0.12 |
54 |
| 289 |
3.36 |
0.16 |
428 |
| 288.5 |
3.18 |
0.25 |
320 |
| 288 |
2.58 |
0.07 |
436 |
| 287.5 |
2.51 |
0.16 |
478 |
| 287 |
2.23 |
0.16 |
1379 |
| 286.5 |
1.95 |
0.07 |
1823 |
| 286 |
1.7 |
0.08 |
4423 |
| 285.5 |
1.48 |
0.04 |
4048 |
| 285 |
1.35 |
0.06 |
13439 |
| 284.5 |
1.13 |
0 |
6011 |
| 284 |
1 |
0 |
5318 |
| 283.5 |
0.87 |
0.04 |
1087 |
| 283 |
0.77 |
-0.01 |
2484 |
| 282.5 |
0.65 |
-0.07 |
467 |
| 282 |
0.57 |
-0.04 |
1435 |
| 281.5 |
0.49 |
0 |
722 |
| 281 |
0.43 |
-0.04 |
987 |
| 280.5 |
0.34 |
-0.08 |
1404 |
2019-05-29 call
| strike |
last |
changes |
volume |
| 290 |
0.28 |
-0.34 |
1050 |
| 289.5 |
0.46 |
-0.38 |
434 |
| 289 |
0.49 |
-0.45 |
375 |
| 288.5 |
0.67 |
-0.5 |
172 |
| 288 |
0.85 |
-0.58 |
678 |
| 287.5 |
1 |
-0.78 |
220 |
| 287 |
1.22 |
-0.66 |
1075 |
| 286.5 |
1.56 |
-0.71 |
556 |
| 286 |
1.76 |
-0.81 |
2400 |
| 285.5 |
2.17 |
-0.62 |
550 |
| 285 |
2.38 |
-0.75 |
1026 |
| 284.5 |
2.77 |
-0.85 |
70 |
| 284 |
3.1 |
-1.02 |
341 |
| 283.5 |
3.68 |
-0.61 |
20 |
| 283 |
3.88 |
-0.81 |
216 |
| 282.5 |
4.61 |
-0.35 |
33 |
| 282 |
4.84 |
-0.53 |
35 |
| 281.5 |
4.97 |
-0.93 |
97 |
| 281 |
5.27 |
-1 |
172 |
| 280.5 |
5.66 |
-0.66 |
3 |
2019-05-29 put
| strike |
last |
changes |
volume |
| 290 |
4.67 |
0.67 |
5 |
| 289.5 |
4.09 |
0.69 |
110 |
| 289 |
3.66 |
0.23 |
821 |
| 288.5 |
3.37 |
0.37 |
247 |
| 288 |
2.95 |
0.12 |
309 |
| 287.5 |
2.72 |
0.21 |
115 |
| 287 |
2.42 |
0.1 |
1013 |
| 286.5 |
2.2 |
0.14 |
1020 |
| 286 |
1.89 |
0.02 |
2636 |
| 285.5 |
1.76 |
0.04 |
1891 |
| 285 |
1.59 |
0.04 |
2127 |
| 284.5 |
1.28 |
-0.13 |
465 |
| 284 |
1.21 |
-0.05 |
3549 |
| 283.5 |
1.07 |
-0.05 |
106 |
| 283 |
1 |
0 |
585 |
| 282.5 |
0.76 |
-0.12 |
340 |
| 282 |
0.78 |
-0.03 |
1311 |
| 281.5 |
0.62 |
-0.13 |
378 |
| 281 |
0.6 |
-0.05 |
582 |
| 280.5 |
0.48 |
-0.12 |
129 |
2019-05-31 call
| strike |
last |
changes |
volume |
| 290 |
0.54 |
-0.44 |
11578 |
| 289.5 |
0.7 |
-0.43 |
801 |
| 289 |
0.83 |
-0.52 |
3811 |
| 288.5 |
1.04 |
-0.53 |
924 |
| 288 |
1.25 |
-0.63 |
1700 |
| 287.5 |
1.46 |
-0.65 |
5277 |
| 287 |
1.74 |
-0.69 |
2427 |
| 286.5 |
1.97 |
-0.78 |
1254 |
| 286 |
2.29 |
-0.74 |
7565 |
| 285.5 |
2.56 |
-0.71 |
3988 |
| 285 |
2.86 |
-0.85 |
3776 |
| 284.5 |
3.28 |
-0.79 |
699 |
| 284 |
3.55 |
-0.85 |
726 |
| 283.5 |
3.97 |
-0.92 |
418 |
| 283 |
4.27 |
-0.81 |
1084 |
| 282.5 |
4.85 |
-0.84 |
239 |
| 282 |
5 |
-0.95 |
178 |
| 281.5 |
5.72 |
-0.48 |
49 |
| 281 |
5.91 |
-0.7 |
282 |
| 280.5 |
6.72 |
-0.33 |
107 |
2019-05-31 put
| strike |
last |
changes |
volume |
| 290 |
4.62 |
0.42 |
2488 |
| 289.5 |
4.22 |
0.21 |
315 |
| 289 |
3.76 |
0.13 |
995 |
| 288.5 |
3.57 |
0.17 |
691 |
| 288 |
3.39 |
0.23 |
1567 |
| 287.5 |
3.04 |
0.19 |
894 |
| 287 |
2.78 |
0.13 |
2561 |
| 286.5 |
2.42 |
-0.01 |
3437 |
| 286 |
2.33 |
0.09 |
5611 |
| 285.5 |
2.16 |
0.02 |
3714 |
| 285 |
1.99 |
0.09 |
16457 |
| 284.5 |
1.82 |
0.05 |
1455 |
| 284 |
1.65 |
0.03 |
11158 |
| 283.5 |
1.52 |
0.01 |
1968 |
| 283 |
1.4 |
0.05 |
2414 |
| 282.5 |
1.27 |
0.01 |
6023 |
| 282 |
1.14 |
-0.03 |
2480 |
| 281.5 |
1.05 |
0.01 |
589 |
| 281 |
0.94 |
-0.02 |
3006 |
| 280.5 |
0.75 |
-0.15 |
663 |
2019-06-03 call
| strike |
last |
changes |
volume |
| 290 |
0.69 |
-0.49 |
1567 |
| 289 |
0.99 |
-0.57 |
1114 |
| 288 |
1.39 |
-0.67 |
2843 |
| 287 |
2 |
-0.61 |
311 |
| 286 |
2.46 |
-0.74 |
962 |
| 285 |
3.24 |
-0.56 |
339 |
| 284 |
3.94 |
-0.78 |
47 |
| 283 |
4.6 |
-0.72 |
92 |
| 282 |
5.3 |
-0.99 |
110 |
| 281 |
6.99 |
0 |
0 |
2019-06-03 put
| strike |
last |
changes |
volume |
| 290 |
4.63 |
0.43 |
406 |
| 289 |
3.91 |
0.1 |
54 |
| 288 |
3.31 |
-0.03 |
835 |
| 287 |
3.06 |
0.21 |
564 |
| 286 |
2.42 |
-0.02 |
422 |
| 285 |
2.18 |
0.05 |
949 |
| 284 |
1.81 |
0 |
366 |
| 283 |
1.53 |
-0.08 |
282 |
| 282 |
1.24 |
-0.1 |
902 |
| 281 |
0.99 |
-0.15 |
130 |
2019-06-05 call
| strike |
last |
changes |
volume |
| 290 |
0.9 |
-0.49 |
323 |
| 289 |
1.32 |
-0.48 |
495 |
| 288 |
1.69 |
-0.62 |
133 |
| 287 |
2.34 |
-0.52 |
501 |
| 286 |
2.78 |
-0.78 |
573 |
| 285 |
3.43 |
-0.77 |
552 |
| 284 |
4.38 |
-0.42 |
53 |
| 283 |
4.7 |
-0.83 |
8 |
| 282 |
5.89 |
-0.4 |
6 |
| 281 |
6.6 |
-0.59 |
11 |
2019-06-05 put
| strike |
last |
changes |
volume |
| 290 |
4.97 |
0.55 |
326 |
| 289 |
4.07 |
-0.08 |
44 |
| 288 |
3.57 |
-0.07 |
105 |
| 287 |
3.06 |
0.01 |
231 |
| 286 |
2.84 |
0.14 |
887 |
| 285 |
2.32 |
-0.05 |
970 |
| 284 |
2.11 |
0.11 |
263 |
| 283 |
1.75 |
-0.09 |
1002 |
| 282 |
1.5 |
-0.12 |
866 |
| 281 |
1.27 |
-0.12 |
121 |
2019-06-07 call
| strike |
last |
changes |
volume |
| 290 |
1.24 |
-0.44 |
1800 |
| 289 |
1.59 |
-0.52 |
207 |
| 288 |
2.02 |
-0.61 |
688 |
| 287.5 |
2.47 |
-0.49 |
586 |
| 287 |
2.55 |
-0.7 |
1353 |
| 286 |
3.12 |
-0.68 |
1894 |
| 285 |
3.8 |
-0.64 |
1453 |
| 284 |
4.48 |
-0.94 |
466 |
| 283 |
5.21 |
-0.95 |
197 |
| 282.5 |
5.69 |
-0.53 |
101 |
| 282 |
5.77 |
-1.05 |
35 |
| 281 |
6.81 |
-0.69 |
137 |
2019-06-07 put
| strike |
last |
changes |
volume |
| 290 |
5.08 |
0.29 |
405 |
| 289 |
4.28 |
0.02 |
463 |
| 288 |
3.78 |
-0.03 |
267 |
| 287.5 |
3.4 |
-0.18 |
269 |
| 287 |
3.48 |
0.1 |
1607 |
| 286 |
3.1 |
0.15 |
2072 |
| 285 |
2.74 |
0.04 |
4097 |
| 284 |
2.4 |
0.06 |
1991 |
| 283 |
2.06 |
0.01 |
1146 |
| 282.5 |
1.89 |
-0.02 |
872 |
| 282 |
1.71 |
-0.13 |
837 |
| 281 |
1.5 |
-0.13 |
802 |
2019-06-10 call
| strike |
last |
changes |
volume |
| 290 |
1.36 |
-0.49 |
78 |
| 289 |
1.82 |
-0.41 |
81 |
| 288 |
2.29 |
-0.67 |
284 |
| 287 |
2.82 |
-0.69 |
41 |
| 286 |
3.51 |
-0.42 |
79 |
| 285 |
3.9 |
-0.82 |
112 |
| 284 |
4.51 |
-0.76 |
16 |
| 283 |
5.99 |
0 |
0 |
| 282 |
6.65 |
0 |
0 |
| 281 |
6.97 |
-0.55 |
13 |
2019-06-10 put
| strike |
last |
changes |
volume |
| 290 |
5.29 |
0.33 |
120 |
| 289 |
4.39 |
0.09 |
25 |
| 288 |
3.88 |
0.02 |
60 |
| 287 |
3.54 |
0.04 |
45 |
| 286 |
3.13 |
-0.06 |
177 |
| 285 |
2.83 |
0.21 |
125 |
| 284 |
2.35 |
-0.19 |
64 |
| 283 |
2.1 |
-0.1 |
133 |
| 282 |
1.94 |
-0.06 |
29 |
| 281 |
1.73 |
-0.01 |
26 |
2019-06-12 call
| strike |
last |
changes |
volume |
| 290 |
1.51 |
-0.46 |
88 |
| 289 |
2.1 |
-0.43 |
836 |
| 288 |
2.52 |
-0.6 |
48 |
| 287 |
3.21 |
-0.37 |
217 |
| 286 |
3.63 |
-0.78 |
386 |
| 285 |
4.35 |
-0.65 |
58 |
| 284 |
5.21 |
-0.64 |
11 |
| 283 |
5.9 |
0.63 |
2 |
| 282 |
6.5 |
-0.64 |
4 |
| 281 |
7.95 |
0 |
0 |
2019-06-12 put
| strike |
last |
changes |
volume |
| 290 |
5.75 |
0.65 |
5 |
| 289 |
4.59 |
0.06 |
38 |
| 288 |
4.05 |
-0.12 |
28 |
| 287 |
3.67 |
0.05 |
128 |
| 286 |
3.41 |
0.11 |
36 |
| 285 |
3.08 |
0.1 |
15 |
| 284 |
2.6 |
-0.1 |
88 |
| 283 |
2.45 |
-0.01 |
65 |
| 282 |
2.23 |
0.03 |
212 |
| 281 |
2.01 |
0.06 |
192 |
2019-06-14 call
| strike |
last |
changes |
volume |
| 290 |
1.77 |
-0.51 |
22808 |
| 289 |
2.3 |
-0.41 |
907 |
| 288 |
2.83 |
-0.57 |
176 |
| 287.5 |
3.16 |
-0.4 |
249 |
| 287 |
3.39 |
-0.55 |
565 |
| 286 |
4 |
-0.48 |
544 |
| 285 |
4.73 |
-0.52 |
3538 |
| 284 |
5.4 |
-0.53 |
359 |
| 283 |
5.81 |
-0.74 |
47 |
| 282.5 |
6.11 |
-0.87 |
44 |
| 282 |
6.6 |
-0.8 |
23 |
| 281 |
7.64 |
-0.4 |
48 |
2019-06-14 put
| strike |
last |
changes |
volume |
| 290 |
5.57 |
0.19 |
22605 |
| 289 |
4.76 |
-0.04 |
114 |
| 288 |
4.51 |
0.21 |
180 |
| 287.5 |
3.98 |
-0.14 |
240 |
| 287 |
3.74 |
-0.22 |
564 |
| 286 |
3.51 |
-0.04 |
539 |
| 285 |
3.28 |
0.06 |
440 |
| 284 |
2.86 |
-0.09 |
288 |
| 283 |
2.6 |
-0.03 |
365 |
| 282.5 |
2.57 |
0.06 |
4527 |
| 282 |
2.38 |
0.03 |
754 |
| 281 |
2.01 |
-0.16 |
2955 |
2019-06-17 call
| strike |
last |
changes |
volume |
| 290 |
2.01 |
-0.44 |
717 |
| 289 |
2.45 |
-0.41 |
1760 |
| 288 |
2.77 |
-0.8 |
1 |
| 287 |
3.39 |
-0.57 |
268 |
| 286 |
4.02 |
-0.64 |
74 |
| 285 |
4.75 |
-0.53 |
261 |
| 284 |
5.39 |
-0.36 |
22 |
| 283 |
6.65 |
0 |
0 |
| 282 |
7.39 |
0 |
0 |
| 281 |
7.46 |
-0.83 |
60 |
2019-06-17 put
| strike |
last |
changes |
volume |
| 290 |
5.44 |
0.15 |
4 |
| 289 |
4.75 |
-0.24 |
42 |
| 288 |
4.65 |
0.25 |
111 |
| 287 |
3.99 |
-0.08 |
303 |
| 286 |
3.77 |
0.12 |
232 |
| 285 |
3.4 |
0.12 |
228 |
| 284 |
2.98 |
-0.03 |
5 |
| 283 |
2.73 |
0.02 |
422 |
| 282 |
2.59 |
0.17 |
53 |
| 281 |
2.35 |
0.07 |
2774 |
2019-06-19 call
| strike |
last |
changes |
volume |
| 290 |
2.19 |
-0.5 |
418 |
| 289 |
2.71 |
-0.56 |
217 |
| 288 |
3.19 |
-0.55 |
572 |
| 287 |
3.93 |
-0.36 |
606 |
| 286 |
4.28 |
-0.71 |
58 |
| 285 |
5.06 |
-0.54 |
25 |
| 284 |
5.74 |
-0.44 |
9 |
| 283 |
7.06 |
0 |
0 |
| 282 |
7.17 |
-0.24 |
26 |
| 281 |
8.75 |
0 |
0 |
2019-06-19 put
| strike |
last |
changes |
volume |
| 290 |
5.94 |
0.29 |
154 |
| 289 |
5.1 |
0.04 |
12 |
| 288 |
5.13 |
0.44 |
36 |
| 287 |
4.26 |
-0.03 |
45 |
| 286 |
3.95 |
0.05 |
377 |
| 285 |
3.71 |
0.24 |
64 |
| 284 |
3.05 |
-0.2 |
11 |
| 283 |
3.06 |
-0.18 |
14 |
| 282 |
2.78 |
0.07 |
2 |
| 281 |
2.56 |
0.14 |
674 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 290 |
2.12 |
-0.58 |
9471 |
| 289 |
2.6 |
-0.62 |
1368 |
| 288 |
3.15 |
-0.58 |
2063 |
| 287.5 |
3.5 |
-0.5 |
1405 |
| 287 |
3.68 |
-0.67 |
1721 |
| 286 |
4.35 |
-0.64 |
4688 |
| 285 |
4.95 |
-0.73 |
5181 |
| 284 |
5.8 |
-0.56 |
1946 |
| 283 |
6.32 |
-0.76 |
254 |
| 282.5 |
6.92 |
-0.56 |
41 |
| 282 |
7.12 |
-0.61 |
31 |
| 281 |
7.91 |
-0.66 |
292 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 290 |
6.85 |
0.48 |
1617 |
| 289 |
6.1 |
0.12 |
131 |
| 288 |
5.4 |
0.01 |
893 |
| 287.5 |
5.47 |
0.42 |
624 |
| 287 |
5.2 |
0.24 |
1165 |
| 286 |
4.77 |
0.15 |
2291 |
| 285 |
4.34 |
0.18 |
11078 |
| 284 |
4.02 |
0.19 |
1297 |
| 283 |
3.68 |
0.18 |
6259 |
| 282.5 |
3.49 |
0.13 |
1074 |
| 282 |
3.25 |
-0.01 |
944 |
| 281 |
3.1 |
0.16 |
993 |
2019-06-24 call
| strike |
last |
changes |
volume |
| 290 |
2.85 |
0 |
0 |
| 289 |
2.67 |
-0.21 |
13 |
| 288 |
3.23 |
-0.61 |
4 |
| 287 |
3.98 |
-0.51 |
52 |
| 286 |
4.56 |
-0.68 |
277 |
| 285 |
5.02 |
-0.83 |
22 |
| 284 |
5.92 |
-0.3 |
53 |
| 283 |
6.33 |
-0.55 |
1 |
| 282 |
7.05 |
-1.01 |
5 |
| 281 |
7.6 |
7.6 |
1 |
2019-06-24 put
| strike |
last |
changes |
volume |
| 290 |
5.87 |
0 |
0 |
| 289 |
0 |
0 |
0 |
| 288 |
5.79 |
0.24 |
3 |
| 287 |
5.31 |
0 |
0 |
| 286 |
4.69 |
0.04 |
26 |
| 285 |
4.23 |
-0.04 |
24 |
| 284 |
3.97 |
0.03 |
69 |
| 283 |
3.74 |
-1.56 |
4 |
| 282 |
3.45 |
-0.91 |
6 |
| 281 |
3.41 |
0 |
0 |
2019-06-26 call
| strike |
last |
changes |
volume |
| 290 |
2.89 |
0 |
0 |
| 289 |
2.86 |
2.86 |
10 |
| 288 |
0 |
0 |
0 |
| 287 |
4.09 |
4.09 |
10 |
| 286 |
4.59 |
4.59 |
1 |
| 285 |
5.25 |
5.25 |
6 |
| 284 |
0 |
0 |
0 |
| 283 |
6.61 |
6.61 |
70 |
| 282 |
0 |
0 |
0 |
| 281 |
0 |
0 |
0 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 290 |
7.35 |
0.65 |
3 |
| 289 |
6.44 |
6.44 |
1 |
| 288 |
0 |
0 |
0 |
| 287 |
0 |
0 |
0 |
| 286 |
4.96 |
4.96 |
6 |
| 285 |
4.63 |
0.19 |
6 |
| 284 |
4.18 |
4.18 |
1 |
| 283 |
4.01 |
4.01 |
1 |
| 282 |
0 |
0 |
0 |
| 281 |
0 |
0 |
0 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 290 |
2.5 |
-0.48 |
409 |
| 289 |
2.97 |
-0.53 |
579 |
| 288 |
3.71 |
-0.35 |
152 |
| 287 |
4.04 |
-0.8 |
2294 |
| 286 |
4.7 |
-0.62 |
289 |
| 285 |
5.29 |
-0.65 |
118 |
| 284 |
6.05 |
-0.66 |
404 |
| 283 |
6.74 |
-0.59 |
248 |
| 282 |
7.6 |
-0.75 |
156 |
| 281 |
8.52 |
-0.58 |
168 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 290 |
6.97 |
-0.01 |
64 |
| 289 |
7.05 |
0.58 |
205 |
| 288 |
6.25 |
0.28 |
670 |
| 287 |
5.79 |
0.27 |
1462 |
| 286 |
5.18 |
0.05 |
2051 |
| 285 |
4.92 |
0.22 |
1145 |
| 284 |
4.59 |
0.14 |
994 |
| 283 |
4.12 |
-0.01 |
455 |
| 282 |
3.76 |
-0.06 |
142 |
| 281 |
3.6 |
0.17 |
4077 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 290 |
3.62 |
-0.53 |
922 |
| 289 |
4.12 |
-0.57 |
1125 |
| 288 |
4.7 |
-0.55 |
972 |
| 287 |
5.3 |
-0.56 |
912 |
| 286 |
5.84 |
-0.64 |
2400 |
| 285 |
6.53 |
-0.65 |
1347 |
| 284 |
7.15 |
-0.62 |
711 |
| 283 |
7.95 |
-0.51 |
662 |
| 282 |
8.89 |
-0.37 |
80 |
| 281 |
9.45 |
-0.66 |
87 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 290 |
8.16 |
0.13 |
445 |
| 289 |
7.62 |
0.16 |
796 |
| 288 |
7.15 |
0.15 |
739 |
| 287 |
6.86 |
0.21 |
1334 |
| 286 |
6.45 |
0.26 |
2062 |
| 285 |
6.1 |
0.21 |
8626 |
| 284 |
5.72 |
0.23 |
2272 |
| 283 |
5.39 |
0.19 |
1085 |
| 282 |
5.06 |
0.19 |
639 |
| 281 |
4.75 |
0.12 |
712 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 290 |
5.49 |
-0.32 |
375 |
| 289 |
5.94 |
-0.43 |
614 |
| 288 |
6.57 |
-0.46 |
485 |
| 287 |
7.17 |
-0.42 |
896 |
| 286 |
7.87 |
-0.41 |
769 |
| 285 |
8.31 |
-0.49 |
627 |
| 284 |
9.14 |
-0.6 |
431 |
| 283 |
9.82 |
-0.32 |
92 |
| 282 |
10.25 |
-0.65 |
5 |
| 281 |
11.59 |
0 |
0 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 290 |
9.29 |
0.23 |
693 |
| 289 |
8.83 |
0.05 |
2002 |
| 288 |
8.5 |
0.16 |
448 |
| 287 |
8.17 |
0.24 |
545 |
| 286 |
7.77 |
0.29 |
1412 |
| 285 |
7.4 |
0.33 |
1000 |
| 284 |
7.02 |
0.06 |
979 |
| 283 |
6.63 |
0.12 |
998 |
| 282 |
6.33 |
0.1 |
1402 |
| 281 |
5.91 |
0.14 |
2973 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 290 |
6.97 |
-0.55 |
817 |
| 289 |
7.63 |
-0.52 |
461 |
| 288 |
8.18 |
-0.5 |
291 |
| 287 |
8.78 |
-0.52 |
144 |
| 286 |
9.4 |
-0.74 |
1575 |
| 285 |
10.19 |
-0.41 |
60 |
| 284 |
10.89 |
-0.36 |
7 |
| 283 |
11.59 |
0.04 |
31 |
| 282 |
12.03 |
0.03 |
4 |
| 281 |
12.73 |
0.95 |
102 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 290 |
10.81 |
0.04 |
278 |
| 289 |
10.43 |
0.12 |
1119 |
| 288 |
10.38 |
0.45 |
187 |
| 287 |
9.55 |
0.21 |
147 |
| 286 |
9.29 |
0.18 |
206 |
| 285 |
8.86 |
0.15 |
405 |
| 284 |
8.5 |
0.22 |
441 |
| 283 |
8.25 |
0.22 |
342 |
| 282 |
7.92 |
0.23 |
153 |
| 281 |
7.66 |
0.3 |
198 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 290 |
7.29 |
-0.51 |
24 |
| 289 |
8.95 |
0 |
0 |
| 288 |
8.25 |
-0.63 |
30 |
| 287 |
9.71 |
0 |
0 |
| 286 |
9.7 |
-0.38 |
12 |
| 285 |
10.13 |
-0.68 |
8 |
| 284 |
11.65 |
0 |
0 |
| 283 |
12.01 |
0 |
0 |
| 282 |
12.5 |
0 |
0 |
| 281 |
12.5 |
0 |
0 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 290 |
11.58 |
0.48 |
2 |
| 289 |
10.9 |
0.39 |
53 |
| 288 |
10.79 |
0.74 |
55 |
| 287 |
9.84 |
0.04 |
16 |
| 286 |
9.67 |
0.37 |
122 |
| 285 |
9.11 |
-0.13 |
85 |
| 284 |
8.78 |
0.03 |
157 |
| 283 |
8.83 |
-0.03 |
17 |
| 282 |
8.45 |
0.05 |
25 |
| 281 |
8.13 |
-1.1 |
39 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 290 |
10.5 |
-0.65 |
73 |
| 289 |
11.73 |
0 |
0 |
| 288 |
11.84 |
-0.53 |
4 |
| 287 |
12.27 |
-0.71 |
900 |
| 286 |
13.06 |
-0.65 |
6724 |
| 285 |
13.8 |
-0.28 |
892 |
| 284 |
13.99 |
0 |
0 |
| 283 |
14.76 |
0 |
0 |
| 282 |
17.95 |
0 |
0 |
| 281 |
16.24 |
-0.57 |
368 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 290 |
13.91 |
0.06 |
1232 |
| 289 |
13.69 |
0 |
0 |
| 288 |
13.05 |
0.07 |
61 |
| 287 |
13.06 |
0.51 |
22 |
| 286 |
12.29 |
0.1 |
14 |
| 285 |
11.99 |
0.22 |
25 |
| 284 |
11.58 |
0.05 |
4 |
| 283 |
11.18 |
0 |
0 |
| 282 |
10.9 |
0.05 |
1 |
| 281 |
10.56 |
0 |
0 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 290 |
11.11 |
0 |
0 |
| 289 |
11.89 |
0 |
0 |
| 288 |
12.58 |
0 |
0 |
| 287 |
13.03 |
0 |
0 |
| 286 |
13.15 |
-1.05 |
17 |
| 285 |
13.65 |
0.16 |
1 |
| 284 |
13.86 |
0 |
0 |
| 283 |
14.5 |
0 |
0 |
| 282 |
14.85 |
0 |
0 |
| 281 |
17.19 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 290 |
14.3 |
-0.84 |
1 |
| 289 |
13.84 |
0 |
0 |
| 288 |
13.39 |
-0.64 |
1 |
| 287 |
12.38 |
0 |
0 |
| 286 |
12.46 |
0 |
0 |
| 285 |
12.21 |
0.13 |
404 |
| 284 |
12.29 |
0.42 |
1 |
| 283 |
11.55 |
-1.67 |
2 |
| 282 |
12.34 |
0 |
0 |
| 281 |
10.88 |
0 |
0 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 290 |
11.22 |
-0.72 |
13 |
| 289 |
11.81 |
0.47 |
5 |
| 288 |
12.41 |
-0.25 |
73 |
| 287 |
13.21 |
-0.2 |
1 |
| 286 |
13.86 |
-0.4 |
14 |
| 285 |
14.23 |
-0.65 |
13 |
| 284 |
15.09 |
0 |
0 |
| 283 |
17.83 |
0 |
0 |
| 282 |
16.6 |
0 |
0 |
| 281 |
17.1 |
-0.14 |
8 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 290 |
14.68 |
0.13 |
16 |
| 289 |
14.26 |
0 |
0 |
| 288 |
13.79 |
-0.14 |
30 |
| 287 |
13.5 |
0 |
4 |
| 286 |
13.4 |
0.31 |
46 |
| 285 |
12.8 |
0.15 |
30 |
| 284 |
12.78 |
0.56 |
4 |
| 283 |
12.19 |
0.31 |
21 |
| 282 |
11.97 |
0.27 |
14 |
| 281 |
11.68 |
0.15 |
2 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 290 |
13.37 |
0.55 |
1 |
| 289 |
14.15 |
0 |
0 |
| 288 |
14.03 |
0 |
0 |
| 287 |
15.77 |
0 |
0 |
| 286 |
15.92 |
0.65 |
3117 |
| 285 |
16.58 |
-0.15 |
3 |
| 284 |
16.46 |
0 |
0 |
| 283 |
17.89 |
0 |
0 |
| 282 |
19 |
0 |
0 |
| 281 |
18.66 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 290 |
16.66 |
0.04 |
2 |
| 289 |
18.77 |
0 |
0 |
| 288 |
17 |
0 |
0 |
| 287 |
15.11 |
0 |
0 |
| 286 |
15.64 |
0 |
0 |
| 285 |
14.48 |
0.02 |
3 |
| 284 |
15.39 |
0 |
0 |
| 283 |
16.3 |
0 |
0 |
| 282 |
16.76 |
0 |
0 |
| 281 |
13.55 |
0 |
0 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 290 |
14.3 |
0 |
0 |
| 289 |
19.63 |
0 |
0 |
| 288 |
18.23 |
0 |
0 |
| 287 |
14.94 |
0 |
0 |
| 286 |
16.67 |
0 |
0 |
| 285 |
18.47 |
0 |
0 |
| 284 |
22.84 |
0 |
0 |
| 283 |
0 |
0 |
0 |
| 282 |
19 |
1.3 |
2 |
| 281 |
0 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 290 |
16.47 |
0 |
0 |
| 289 |
17.98 |
0 |
0 |
| 288 |
16.65 |
0 |
0 |
| 287 |
15.03 |
0 |
0 |
| 286 |
15.08 |
-0.12 |
7 |
| 285 |
14.95 |
0 |
0 |
| 284 |
15.66 |
0 |
0 |
| 283 |
14.83 |
0 |
0 |
| 282 |
16.24 |
0 |
0 |
| 281 |
12.47 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 290 |
16.19 |
-0.49 |
6 |
| 285 |
19.38 |
-0.32 |
27 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 290 |
19.17 |
-1.03 |
1 |
| 285 |
16.97 |
0.13 |
2 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 290 |
18.56 |
-0.67 |
1 |
| 285 |
21.7 |
-0.34 |
65 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 290 |
20.9 |
0 |
0 |
| 285 |
19 |
0.1 |
27 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 290 |
20.55 |
-0.49 |
2 |
| 289 |
20.49 |
0 |
0 |
| 288 |
21.11 |
0 |
0 |
| 287 |
22.88 |
0 |
0 |
| 286 |
23.25 |
0 |
0 |
| 285 |
23.75 |
0.67 |
2 |
| 284 |
24.58 |
0 |
0 |
| 283 |
22.88 |
0 |
0 |
| 282 |
25.5 |
0 |
0 |
| 281 |
24 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 290 |
22.9 |
0 |
0 |
| 289 |
22.46 |
0 |
0 |
| 288 |
24.5 |
0 |
0 |
| 287 |
19.16 |
0 |
0 |
| 286 |
22.54 |
0 |
0 |
| 285 |
21.12 |
0.14 |
1 |
| 284 |
20.6 |
0 |
0 |
| 283 |
22.05 |
0 |
0 |
| 282 |
20.65 |
0 |
0 |
| 281 |
19.48 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 290 |
21.6 |
0 |
0 |
| 289 |
22 |
0 |
0 |
| 288 |
22.58 |
0 |
0 |
| 287 |
23.4 |
0 |
0 |
| 286 |
23.61 |
0 |
0 |
| 285 |
23.47 |
0 |
0 |
| 284 |
24.43 |
0 |
0 |
| 283 |
24.52 |
0 |
0 |
| 282 |
29 |
0 |
0 |
| 281 |
0 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 290 |
23.75 |
0.4 |
1 |
| 289 |
25.35 |
0 |
0 |
| 288 |
22.02 |
0 |
0 |
| 287 |
22.45 |
0 |
0 |
| 286 |
24.2 |
0 |
0 |
| 285 |
21.63 |
0.13 |
7 |
| 284 |
21.09 |
0 |
0 |
| 283 |
22 |
0 |
0 |
| 282 |
23.53 |
0 |
0 |
| 281 |
18.7 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 290 |
22.51 |
-0.74 |
1 |
| 289 |
27 |
0 |
0 |
| 288 |
28.48 |
0 |
0 |
| 287 |
27.91 |
0 |
0 |
| 286 |
23.37 |
0 |
0 |
| 285 |
27.87 |
0 |
0 |
| 284 |
29.37 |
0 |
0 |
| 283 |
24.88 |
0 |
0 |
| 282 |
0 |
0 |
0 |
| 281 |
0 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 290 |
25.07 |
0.28 |
1 |
| 289 |
23.88 |
0 |
0 |
| 288 |
23.56 |
0 |
0 |
| 287 |
22.37 |
0 |
0 |
| 286 |
22.84 |
0 |
0 |
| 285 |
22.84 |
0 |
0 |
| 284 |
24.28 |
0 |
0 |
| 283 |
22.25 |
0 |
0 |
| 282 |
21.59 |
0 |
0 |
| 281 |
23.18 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 290 |
24.6 |
-0.2 |
3 |
| 285 |
27.8 |
0.32 |
2 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 290 |
26.75 |
0 |
3 |
| 285 |
24.76 |
0.07 |
2 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 290 |
27.56 |
0 |
0 |
| 289 |
28.82 |
0 |
0 |
| 288 |
29.36 |
0 |
0 |
| 287 |
29.93 |
-0.06 |
34 |
| 286 |
32.26 |
0 |
0 |
| 285 |
30.73 |
-0.78 |
2 |
| 284 |
31.25 |
0 |
0 |
| 283 |
29.48 |
0 |
0 |
| 282 |
31.75 |
0 |
0 |
| 281 |
33.88 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 290 |
30.49 |
0 |
0 |
| 289 |
30.9 |
0 |
0 |
| 288 |
32 |
0 |
0 |
| 287 |
28.9 |
0 |
0 |
| 286 |
29.44 |
0 |
0 |
| 285 |
27.67 |
0 |
0 |
| 284 |
28.7 |
0 |
0 |
| 283 |
28.07 |
0 |
0 |
| 282 |
27.61 |
0 |
0 |
| 281 |
28.41 |
0 |
0 |
コメント