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
289.33ドル
2019-06-14 call
| strike |
last |
changes |
volume |
| 294 |
0.01 |
-0.03 |
330 |
| 293.5 |
0.01 |
-0.04 |
2012 |
| 293 |
0.01 |
-0.07 |
1713 |
| 292.5 |
0.01 |
-0.11 |
1617 |
| 292 |
0.01 |
-0.18 |
6849 |
| 291.5 |
0.01 |
-0.25 |
1207 |
| 291 |
0.01 |
-0.36 |
16818 |
| 290.5 |
0.01 |
-0.53 |
6817 |
| 290 |
0.01 |
-0.74 |
42625 |
| 289.5 |
0.03 |
-0.94 |
31252 |
| 289 |
0.41 |
-0.91 |
56285 |
| 288.5 |
0.95 |
-0.71 |
15660 |
| 288 |
1.42 |
-0.67 |
17142 |
| 287.5 |
2.06 |
-0.29 |
2900 |
| 287 |
2.35 |
-0.59 |
2469 |
| 286.5 |
2.96 |
-0.4 |
363 |
| 286 |
3.63 |
-0.14 |
2347 |
| 285.5 |
4.15 |
0.69 |
270 |
| 285 |
4.51 |
-0.24 |
1087 |
| 284.5 |
5.02 |
0.32 |
15 |
2019-06-14 put
| strike |
last |
changes |
volume |
| 294 |
4.15 |
-0.04 |
91 |
| 293.5 |
3.66 |
-0.09 |
1 |
| 293 |
3.66 |
0.24 |
365 |
| 292.5 |
2.8 |
-0.13 |
123 |
| 292 |
2.44 |
-0.01 |
1076 |
| 291.5 |
1.83 |
-0.15 |
486 |
| 291 |
1.5 |
-0.12 |
2169 |
| 290.5 |
1.18 |
-0.1 |
2687 |
| 290 |
0.5 |
-0.44 |
30741 |
| 289.5 |
0.09 |
-0.62 |
24850 |
| 289 |
0.01 |
-0.54 |
68677 |
| 288.5 |
0.01 |
-0.4 |
43675 |
| 288 |
0.01 |
-0.29 |
39862 |
| 287.5 |
0.01 |
-0.22 |
11256 |
| 287 |
0.01 |
-0.15 |
22902 |
| 286.5 |
0.01 |
-0.11 |
7549 |
| 286 |
0.01 |
-0.09 |
24463 |
| 285.5 |
0.01 |
-0.04 |
2281 |
| 285 |
0.01 |
-0.03 |
4698 |
| 284.5 |
0.01 |
-0.03 |
2021 |
2019-06-17 call
| strike |
last |
changes |
volume |
| 294 |
0.02 |
-0.09 |
1244 |
| 293.5 |
0.03 |
-0.11 |
575 |
| 293 |
0.05 |
-0.15 |
3715 |
| 292.5 |
0.07 |
-0.21 |
1597 |
| 292 |
0.09 |
-0.28 |
5614 |
| 291.5 |
0.13 |
-0.37 |
4188 |
| 291 |
0.19 |
-0.44 |
11557 |
| 290.5 |
0.32 |
-0.53 |
6901 |
| 290 |
0.46 |
-0.62 |
21940 |
| 289.5 |
0.69 |
-0.61 |
9722 |
| 289 |
0.97 |
-0.69 |
20734 |
| 288.5 |
1.33 |
-0.69 |
8343 |
| 288 |
1.77 |
-0.59 |
4952 |
| 287.5 |
2.21 |
-0.47 |
1669 |
| 287 |
2.61 |
-0.49 |
1754 |
| 286.5 |
3.12 |
0.18 |
699 |
| 286 |
3.56 |
-0.14 |
723 |
| 285.5 |
3.78 |
0.12 |
139 |
| 285 |
4.57 |
0.29 |
174 |
| 284.5 |
5.12 |
0.01 |
59 |
2019-06-17 put
| strike |
last |
changes |
volume |
| 294 |
4.34 |
-0.37 |
86 |
| 293.5 |
4.09 |
-0.06 |
1 |
| 293 |
3.4 |
-0.24 |
74 |
| 292.5 |
2.95 |
-0.05 |
233 |
| 292 |
2.58 |
-0.1 |
917 |
| 291.5 |
2.34 |
0.09 |
574 |
| 291 |
1.77 |
-0.11 |
762 |
| 290.5 |
1.37 |
-0.47 |
2152 |
| 290 |
1.02 |
-0.29 |
6779 |
| 289.5 |
0.75 |
-0.32 |
7135 |
| 289 |
0.53 |
-0.32 |
21157 |
| 288.5 |
0.38 |
-0.32 |
15262 |
| 288 |
0.27 |
-0.3 |
25898 |
| 287.5 |
0.17 |
-0.31 |
10281 |
| 287 |
0.12 |
-0.26 |
12472 |
| 286.5 |
0.09 |
-0.2 |
2775 |
| 286 |
0.06 |
-0.17 |
8467 |
| 285.5 |
0.06 |
-0.12 |
3561 |
| 285 |
0.04 |
-0.12 |
11339 |
| 284.5 |
0.04 |
-0.12 |
2078 |
2019-06-19 call
| strike |
last |
changes |
volume |
| 294 |
0.17 |
-0.27 |
486 |
| 293.5 |
0.22 |
-0.3 |
567 |
| 293 |
0.29 |
-0.23 |
1568 |
| 292.5 |
0.4 |
-0.15 |
1130 |
| 292 |
0.54 |
-0.3 |
1989 |
| 291.5 |
0.66 |
-0.44 |
1672 |
| 291 |
0.83 |
-0.48 |
2221 |
| 290.5 |
1.02 |
-0.49 |
1949 |
| 290 |
1.27 |
-0.55 |
5845 |
| 289.5 |
1.52 |
-0.53 |
5824 |
| 289 |
1.79 |
-0.61 |
9249 |
| 288.5 |
2.05 |
-0.56 |
4029 |
| 288 |
2.41 |
-0.64 |
2323 |
| 287.5 |
2.74 |
-0.6 |
600 |
| 287 |
3.26 |
-0.45 |
1372 |
| 286.5 |
3.77 |
0.17 |
939 |
| 286 |
3.98 |
-0.48 |
508 |
| 285.5 |
4.26 |
-0.62 |
181 |
| 285 |
4.89 |
-0.51 |
217 |
| 284.5 |
5.46 |
0.27 |
204 |
2019-06-19 put
| strike |
last |
changes |
volume |
| 294 |
5.2 |
0.4 |
9 |
| 293.5 |
4.31 |
0.18 |
1 |
| 293 |
3.75 |
-0.03 |
183 |
| 292.5 |
3.36 |
-0.16 |
39 |
| 292 |
2.92 |
-0.26 |
822 |
| 291.5 |
2.75 |
-0.11 |
342 |
| 291 |
2.41 |
-0.44 |
1953 |
| 290.5 |
2.02 |
-0.24 |
898 |
| 290 |
1.75 |
-0.25 |
2757 |
| 289.5 |
1.52 |
-0.3 |
3321 |
| 289 |
1.32 |
-0.24 |
10928 |
| 288.5 |
1.11 |
-0.41 |
3476 |
| 288 |
0.95 |
-0.29 |
21060 |
| 287.5 |
0.82 |
-0.29 |
1071 |
| 287 |
0.71 |
-0.24 |
3433 |
| 286.5 |
0.59 |
-0.23 |
575 |
| 286 |
0.49 |
-0.26 |
1613 |
| 285.5 |
0.43 |
-0.23 |
1494 |
| 285 |
0.35 |
-0.24 |
3233 |
| 284.5 |
0.28 |
-0.23 |
302 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 294 |
0.29 |
-0.28 |
3452 |
| 293 |
0.46 |
-0.38 |
6969 |
| 292.5 |
0.57 |
-0.43 |
5307 |
| 292 |
0.73 |
-0.43 |
7448 |
| 291 |
1.07 |
-0.53 |
16376 |
| 290 |
1.54 |
-0.56 |
24532 |
| 289 |
2.11 |
-0.55 |
19496 |
| 288 |
2.73 |
-0.61 |
12211 |
| 287.5 |
3.03 |
-0.34 |
1460 |
| 287 |
3.52 |
-0.47 |
13522 |
| 286 |
4.17 |
-0.63 |
11855 |
| 285 |
5 |
-0.55 |
13533 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 294 |
5.73 |
-1.06 |
33 |
| 293 |
5.12 |
-0.08 |
320 |
| 292.5 |
4.71 |
-0.48 |
293 |
| 292 |
4.49 |
0.06 |
847 |
| 291 |
3.55 |
-0.17 |
2514 |
| 290 |
2.96 |
-0.13 |
13039 |
| 289 |
2.36 |
-0.22 |
11539 |
| 288 |
1.9 |
-0.24 |
12660 |
| 287.5 |
1.71 |
-0.23 |
3832 |
| 287 |
1.52 |
-0.24 |
13197 |
| 286 |
1.22 |
-0.24 |
6977 |
| 285 |
0.95 |
-0.22 |
18137 |
2019-06-24 call
| strike |
last |
changes |
volume |
| 294 |
0.34 |
-0.19 |
390 |
| 293.5 |
0.41 |
-0.17 |
227 |
| 293 |
0.52 |
-0.33 |
619 |
| 292.5 |
0.64 |
-0.19 |
196 |
| 292 |
0.92 |
-0.3 |
382 |
| 291.5 |
0.97 |
-0.35 |
194 |
| 291 |
1.22 |
-0.43 |
330 |
| 290.5 |
1.43 |
-0.45 |
160 |
| 290 |
1.65 |
-0.53 |
372 |
| 289.5 |
1.96 |
-0.18 |
220 |
| 289 |
2.17 |
-0.47 |
1078 |
| 288.5 |
2.68 |
-0.01 |
144 |
| 288 |
3.16 |
0.34 |
31 |
| 287.5 |
3.12 |
-0.2 |
4 |
| 287 |
3.69 |
-0.11 |
12 |
| 286.5 |
3.83 |
-0.16 |
2 |
| 286 |
4.59 |
0.05 |
804 |
| 285.5 |
5 |
0.69 |
7 |
| 285 |
4.9 |
-0.85 |
29 |
| 284.5 |
5.4 |
-0.4 |
5 |
2019-06-24 put
| strike |
last |
changes |
volume |
| 294 |
7.62 |
0 |
0 |
| 293.5 |
0 |
0 |
0 |
| 293 |
5.34 |
-1.25 |
4 |
| 292.5 |
0 |
0 |
0 |
| 292 |
4.92 |
0 |
0 |
| 291.5 |
4.25 |
-0.55 |
100 |
| 291 |
3.55 |
-0.37 |
10 |
| 290.5 |
3.29 |
-0.65 |
54 |
| 290 |
3.15 |
-0.28 |
170 |
| 289.5 |
2.8 |
-0.51 |
129 |
| 289 |
2.62 |
-0.14 |
1115 |
| 288.5 |
2.47 |
-0.33 |
2025 |
| 288 |
2.13 |
-0.46 |
927 |
| 287.5 |
1.9 |
-0.23 |
612 |
| 287 |
1.82 |
-0.43 |
325 |
| 286.5 |
1.57 |
-0.51 |
134 |
| 286 |
1.5 |
-0.3 |
370 |
| 285.5 |
1.32 |
-0.37 |
314 |
| 285 |
1.19 |
-0.32 |
187 |
| 284.5 |
1.08 |
-0.42 |
174 |
2019-06-26 call
| strike |
last |
changes |
volume |
| 294 |
0.49 |
-0.11 |
1044 |
| 293.5 |
0.62 |
-0.11 |
32 |
| 293 |
0.78 |
-0.06 |
280 |
| 292.5 |
0.98 |
-0.04 |
78 |
| 292 |
1.11 |
-0.05 |
203 |
| 291.5 |
1.16 |
-0.19 |
21 |
| 291 |
1.33 |
-0.42 |
151 |
| 290.5 |
1.73 |
0.08 |
57 |
| 290 |
1.92 |
-0.45 |
190 |
| 289.5 |
2.1 |
-0.21 |
144 |
| 289 |
2.52 |
-0.01 |
153 |
| 288.5 |
2.99 |
0.1 |
376 |
| 288 |
3.3 |
0.01 |
385 |
| 287.5 |
3.32 |
-0.14 |
344 |
| 287 |
3.69 |
-0.2 |
25 |
| 286.5 |
3.76 |
0 |
0 |
| 286 |
4.64 |
0 |
0 |
| 285.5 |
4.54 |
-0.66 |
215 |
| 285 |
5.36 |
-0.49 |
30 |
| 284.5 |
5.45 |
-0.77 |
3 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 294 |
7.52 |
0 |
0 |
| 293.5 |
0 |
0 |
0 |
| 293 |
5.65 |
0 |
0 |
| 292.5 |
4.8 |
-0.37 |
2 |
| 292 |
5.38 |
0.25 |
15 |
| 291.5 |
4.35 |
-0.66 |
21 |
| 291 |
4.26 |
0 |
0 |
| 290.5 |
3.72 |
-0.27 |
5 |
| 290 |
3.3 |
-0.39 |
51 |
| 289.5 |
3.3 |
-0.25 |
170 |
| 289 |
3.08 |
-0.03 |
357 |
| 288.5 |
2.8 |
-0.27 |
392 |
| 288 |
2.5 |
-0.18 |
335 |
| 287.5 |
2.32 |
-0.58 |
172 |
| 287 |
2.07 |
-0.5 |
103 |
| 286.5 |
2.02 |
-0.57 |
83 |
| 286 |
1.76 |
-0.46 |
33 |
| 285.5 |
1.62 |
-0.5 |
78 |
| 285 |
1.6 |
-0.45 |
696 |
| 284.5 |
1.37 |
-0.45 |
53 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 294 |
0.72 |
-0.24 |
1392 |
| 293 |
0.98 |
-0.22 |
861 |
| 292 |
1.28 |
-0.37 |
1673 |
| 291 |
1.64 |
-0.54 |
1022 |
| 290 |
2.19 |
-0.5 |
3030 |
| 289 |
2.7 |
-0.56 |
1835 |
| 288 |
3.41 |
-0.1 |
1154 |
| 287 |
4.1 |
-0.44 |
1426 |
| 286 |
4.84 |
0.07 |
138 |
| 285 |
5.37 |
-0.67 |
109 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 294 |
7.09 |
0.45 |
19 |
| 293 |
6.09 |
0.22 |
77 |
| 292 |
5.13 |
-0.42 |
777 |
| 291 |
4.29 |
-0.2 |
146 |
| 290 |
3.8 |
-0.15 |
2049 |
| 289 |
3.38 |
-0.12 |
7847 |
| 288 |
2.93 |
-0.17 |
4292 |
| 287 |
2.53 |
-0.17 |
2996 |
| 286 |
2.21 |
-0.29 |
2374 |
| 285 |
1.92 |
-0.14 |
3179 |
2019-07-01 call
| strike |
last |
changes |
volume |
| 294 |
0.98 |
-0.23 |
133 |
| 293 |
1.31 |
-0.21 |
622 |
| 292 |
1.77 |
-0.12 |
347 |
| 291 |
2.06 |
-0.51 |
52 |
| 290 |
2.66 |
-0.34 |
281 |
| 289 |
3.18 |
-0.11 |
669 |
| 288 |
3.68 |
-0.16 |
385 |
| 287 |
4.63 |
0.24 |
840 |
| 286 |
5.17 |
0.01 |
155 |
| 285 |
6.08 |
0.46 |
104 |
2019-07-01 put
| strike |
last |
changes |
volume |
| 294 |
6.54 |
-0.37 |
3 |
| 293 |
6.38 |
-0.74 |
2 |
| 292 |
5.82 |
-0.23 |
3 |
| 291 |
5.09 |
-0.06 |
26 |
| 290 |
4.16 |
-0.25 |
242 |
| 289 |
3.77 |
-0.12 |
1252 |
| 288 |
3.29 |
-0.25 |
1362 |
| 287 |
2.88 |
-0.48 |
1063 |
| 286 |
2.75 |
-0.33 |
331 |
| 285 |
2.42 |
-0.18 |
275 |
2019-07-03 call
| strike |
last |
changes |
volume |
| 294 |
1.21 |
-0.18 |
125 |
| 293 |
1.55 |
-0.06 |
143 |
| 292 |
1.92 |
-0.2 |
369 |
| 291 |
2.48 |
0.1 |
702 |
| 290 |
2.79 |
-0.41 |
743 |
| 289 |
3.33 |
-0.15 |
202 |
| 288 |
4.22 |
0.24 |
123 |
| 287 |
4.5 |
-0.16 |
149 |
| 286 |
5.24 |
-0.22 |
84 |
| 285 |
5.75 |
-0.24 |
1 |
2019-07-03 put
| strike |
last |
changes |
volume |
| 294 |
7.43 |
0.4 |
2 |
| 293 |
6.34 |
0 |
0 |
| 292 |
5.76 |
-0.41 |
10 |
| 291 |
4.97 |
-0.35 |
11 |
| 290 |
4.41 |
-0.16 |
186 |
| 289 |
4.08 |
-0.17 |
439 |
| 288 |
3.81 |
-0.24 |
127 |
| 287 |
3.06 |
-0.42 |
112 |
| 286 |
2.96 |
-0.36 |
54 |
| 285 |
2.44 |
-0.41 |
63 |
2019-07-05 call
| strike |
last |
changes |
volume |
| 294 |
1.25 |
-0.37 |
471 |
| 293 |
1.69 |
-0.26 |
368 |
| 292.5 |
1.85 |
-0.31 |
91 |
| 292 |
2.1 |
-0.31 |
2939 |
| 291 |
2.57 |
-0.3 |
1793 |
| 290 |
3.03 |
-0.35 |
3659 |
| 289 |
3.63 |
-0.11 |
944 |
| 288 |
4.43 |
0.17 |
480 |
| 287.5 |
4.75 |
-0.13 |
507 |
| 287 |
4.95 |
-0.11 |
133 |
| 286 |
5.66 |
0.23 |
172 |
| 285 |
6.25 |
0.16 |
177 |
2019-07-05 put
| strike |
last |
changes |
volume |
| 294 |
7.12 |
-0.48 |
107 |
| 293 |
6.39 |
0.09 |
132 |
| 292.5 |
5.86 |
-0.14 |
13 |
| 292 |
5.57 |
-0.44 |
44 |
| 291 |
4.98 |
-0.69 |
270 |
| 290 |
4.56 |
-0.14 |
908 |
| 289 |
3.99 |
-0.64 |
570 |
| 288 |
3.57 |
-0.43 |
592 |
| 287.5 |
3.64 |
-0.18 |
206 |
| 287 |
3.4 |
-0.43 |
661 |
| 286 |
3.05 |
-0.34 |
35 |
| 285 |
2.66 |
-0.29 |
251 |
2019-07-08 call
| strike |
last |
changes |
volume |
| 294 |
1.28 |
-0.16 |
1 |
| 293 |
1.69 |
-0.09 |
220 |
| 292 |
2.03 |
-0.23 |
71 |
| 291 |
2.41 |
-0.29 |
93 |
| 290 |
3.12 |
-0.33 |
112 |
| 289 |
3.89 |
0.19 |
58 |
| 288 |
4.03 |
-0.05 |
7 |
| 287 |
4.85 |
-0.03 |
82 |
| 286 |
5.26 |
-0.16 |
1 |
| 285 |
6.13 |
-0.28 |
129 |
2019-07-08 put
| strike |
last |
changes |
volume |
| 294 |
7.2 |
0 |
0 |
| 293 |
6.3 |
-0.7 |
9 |
| 292 |
5.71 |
-0.59 |
2 |
| 291 |
5.45 |
-0.17 |
4 |
| 290 |
4.76 |
-0.55 |
415 |
| 289 |
4.17 |
-0.22 |
116 |
| 288 |
3.79 |
-0.64 |
223 |
| 287 |
3.37 |
-0.4 |
6 |
| 286 |
3.51 |
-0.34 |
57 |
| 285 |
2.75 |
-0.55 |
119 |
2019-07-10 call
| strike |
last |
changes |
volume |
| 294 |
1.48 |
-0.47 |
2 |
| 293 |
1.95 |
-0.11 |
15 |
| 292 |
2.37 |
-0.19 |
313 |
| 291 |
2.56 |
-0.24 |
50 |
| 290 |
3.36 |
0.17 |
477 |
| 289 |
4.04 |
0.24 |
58 |
| 288 |
4.39 |
-0.43 |
6 |
| 287 |
5.25 |
-0.2 |
1 |
| 286 |
5.97 |
0.16 |
56 |
| 285 |
6.75 |
0 |
0 |
2019-07-10 put
| strike |
last |
changes |
volume |
| 294 |
7 |
0 |
0 |
| 293 |
7.09 |
0 |
0 |
| 292 |
7.18 |
0 |
0 |
| 291 |
5.94 |
0 |
0 |
| 290 |
4.81 |
-0.44 |
202 |
| 289 |
4.22 |
-0.84 |
221 |
| 288 |
3.93 |
-0.2 |
90 |
| 287 |
3.5 |
-0.26 |
36 |
| 286 |
3.94 |
0 |
0 |
| 285 |
3.26 |
0.03 |
87 |
2019-07-12 call
| strike |
last |
changes |
volume |
| 294 |
1.73 |
-0.34 |
323 |
| 293 |
2.01 |
-0.43 |
364 |
| 292.5 |
2.16 |
-0.34 |
703 |
| 292 |
2.67 |
-0.05 |
343 |
| 291 |
3.12 |
0.03 |
244 |
| 290 |
3.56 |
-0.37 |
1155 |
| 289 |
4.06 |
-0.39 |
1495 |
| 288 |
4.73 |
-0.43 |
1255 |
| 287.5 |
4.92 |
-0.05 |
365 |
| 287 |
5.55 |
0.18 |
183 |
| 286 |
6.06 |
-0.31 |
212 |
| 285 |
6.91 |
0 |
0 |
2019-07-12 put
| strike |
last |
changes |
volume |
| 294 |
7.89 |
0.53 |
28 |
| 293 |
6.6 |
-0.53 |
47 |
| 292.5 |
6.24 |
-0.19 |
67 |
| 292 |
6.04 |
-0.11 |
576 |
| 291 |
5.38 |
-0.69 |
125 |
| 290 |
4.94 |
-0.21 |
287 |
| 289 |
4.61 |
-0.35 |
383 |
| 288 |
4.31 |
-0.33 |
776 |
| 287.5 |
3.96 |
-0.56 |
27 |
| 287 |
3.75 |
-0.26 |
10 |
| 286 |
3.45 |
-0.32 |
29 |
| 285 |
3.15 |
-0.42 |
1075 |
2019-07-15 call
| strike |
last |
changes |
volume |
| 294 |
1.98 |
-0.01 |
26 |
| 293 |
2.19 |
0.13 |
25 |
| 292 |
2.74 |
-0.2 |
24 |
| 291 |
3.18 |
-0.27 |
28 |
| 290 |
3.7 |
-0.04 |
59 |
| 289 |
4.39 |
0.08 |
56 |
| 288 |
4.94 |
0.19 |
15 |
| 287 |
5.69 |
0.55 |
2 |
| 286 |
6.36 |
0.36 |
1 |
| 285 |
6.48 |
-0.65 |
56 |
2019-07-15 put
| strike |
last |
changes |
volume |
| 294 |
7.99 |
0 |
0 |
| 293 |
6.7 |
-0.75 |
16 |
| 292 |
7.02 |
0 |
0 |
| 291 |
5.62 |
0.13 |
64 |
| 290 |
5.15 |
-0.31 |
13 |
| 289 |
4.9 |
-0.23 |
68 |
| 288 |
4.12 |
-0.64 |
6 |
| 287 |
3.89 |
-0.84 |
4 |
| 286 |
3.65 |
-0.41 |
11 |
| 285 |
3.34 |
-0.06 |
5 |
2019-07-17 call
| strike |
last |
changes |
volume |
| 294 |
2.06 |
-0.23 |
523 |
| 293 |
2.34 |
-0.22 |
1 |
| 292 |
2.81 |
-0.24 |
3 |
| 291 |
3.15 |
-0.37 |
4 |
| 290 |
3.84 |
-0.21 |
16 |
| 289 |
4.5 |
-0.09 |
331 |
| 288 |
4.9 |
-0.07 |
21 |
| 287 |
5.22 |
0 |
0 |
| 286 |
6.11 |
-0.18 |
1 |
| 285 |
6.9 |
0.18 |
5 |
2019-07-17 put
| strike |
last |
changes |
volume |
| 294 |
7.59 |
-0.41 |
6 |
| 293 |
6.9 |
0 |
0 |
| 292 |
0 |
0 |
0 |
| 291 |
6.28 |
0.15 |
6 |
| 290 |
5.25 |
-0.22 |
68 |
| 289 |
4.89 |
-0.62 |
56 |
| 288 |
4.85 |
0.01 |
62 |
| 287 |
4.08 |
-0.37 |
6 |
| 286 |
3.95 |
0.09 |
101 |
| 285 |
3.47 |
-0.37 |
14 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 294 |
2.24 |
0 |
453 |
| 293 |
2.55 |
-0.42 |
626 |
| 292 |
3.05 |
-0.4 |
2419 |
| 291 |
3.6 |
-0.36 |
1214 |
| 290 |
4.13 |
-0.33 |
7326 |
| 289 |
4.69 |
-0.32 |
2068 |
| 288 |
5.29 |
-0.43 |
2525 |
| 287 |
5.95 |
-0.4 |
1049 |
| 286 |
6.53 |
-0.47 |
761 |
| 285 |
7.26 |
0.09 |
758 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 294 |
7.5 |
-0.2 |
67 |
| 293 |
6.88 |
-0.16 |
514 |
| 292 |
6.64 |
-0.29 |
875 |
| 291 |
5.98 |
-0.11 |
842 |
| 290 |
5.5 |
-0.08 |
7682 |
| 289 |
5.09 |
-0.06 |
2891 |
| 288 |
4.68 |
-0.09 |
4881 |
| 287 |
4.34 |
-0.05 |
2430 |
| 286 |
3.93 |
-0.1 |
1633 |
| 285 |
3.65 |
-0.08 |
8243 |
2019-07-22 call
| strike |
last |
changes |
volume |
| 290 |
4.11 |
4.11 |
10 |
| 285 |
7.12 |
7.12 |
2 |
2019-07-22 put
| strike |
last |
changes |
volume |
| 290 |
5.57 |
5.57 |
33 |
| 285 |
3.72 |
3.72 |
3 |
2019-07-26 call
| strike |
last |
changes |
volume |
| 294 |
2.74 |
-0.09 |
49 |
| 293 |
3.23 |
-0.09 |
129 |
| 292.5 |
3.32 |
-0.09 |
28 |
| 292 |
3.69 |
0.11 |
124 |
| 291 |
4.07 |
-0.04 |
106 |
| 290 |
4.74 |
-0.31 |
54 |
| 289 |
5.21 |
-0.41 |
1190 |
| 288 |
5.93 |
-0.32 |
56 |
| 287.5 |
5.92 |
-0.13 |
161 |
| 287 |
6.27 |
-0.18 |
46 |
| 286 |
7.06 |
0.05 |
103 |
| 285 |
7.95 |
0.26 |
21 |
2019-07-26 put
| strike |
last |
changes |
volume |
| 294 |
9 |
0 |
0 |
| 293 |
7.64 |
0 |
0 |
| 292.5 |
6.97 |
-0.68 |
4 |
| 292 |
6.8 |
-0.49 |
1 |
| 291 |
6.27 |
-0.55 |
181 |
| 290 |
5.84 |
-0.52 |
57 |
| 289 |
5.52 |
-0.29 |
48 |
| 288 |
5.08 |
-0.1 |
134 |
| 287.5 |
4.76 |
-0.58 |
33 |
| 287 |
4.73 |
-0.46 |
38 |
| 286 |
4.25 |
-0.57 |
59 |
| 285 |
4.18 |
-0.02 |
38 |
2019-08-02 call
| strike |
last |
changes |
volume |
| 294 |
3.25 |
0.01 |
15 |
| 293 |
3.86 |
0.24 |
6 |
| 292.5 |
3.66 |
-0.13 |
60 |
| 292 |
3.94 |
-0.24 |
61 |
| 291 |
4.71 |
4.71 |
103 |
| 290 |
5.33 |
-0.3 |
31 |
| 289 |
5.96 |
0.14 |
9 |
| 288 |
6.56 |
0.26 |
9 |
| 287.5 |
6.79 |
6.79 |
1 |
| 287 |
0 |
0 |
0 |
| 286 |
0 |
0 |
0 |
| 285 |
8.46 |
0.03 |
1 |
2019-08-02 put
| strike |
last |
changes |
volume |
| 294 |
8.74 |
-0.11 |
1 |
| 293 |
0 |
0 |
0 |
| 292.5 |
0 |
0 |
0 |
| 292 |
7.74 |
0 |
0 |
| 291 |
6.74 |
6.74 |
116 |
| 290 |
6.45 |
-0.19 |
289 |
| 289 |
5.9 |
-0.52 |
69 |
| 288 |
5.92 |
0.26 |
52 |
| 287.5 |
5.44 |
5.44 |
14 |
| 287 |
5.38 |
0.09 |
94 |
| 286 |
4.81 |
-0.4 |
4 |
| 285 |
4.59 |
-0.2 |
10 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 294 |
4.03 |
-0.34 |
261 |
| 293 |
4.52 |
-0.04 |
151 |
| 292 |
5.08 |
0.07 |
1221 |
| 291 |
5.77 |
-0.18 |
970 |
| 290 |
6.19 |
-0.35 |
1649 |
| 289 |
6.71 |
-0.24 |
1230 |
| 288 |
7.42 |
0.03 |
137 |
| 287 |
8.02 |
0.07 |
240 |
| 286 |
8.78 |
0.14 |
40 |
| 285 |
9.37 |
-0.42 |
203 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 294 |
8.85 |
-0.68 |
64 |
| 293 |
8.32 |
-0.53 |
111 |
| 292 |
7.96 |
-0.55 |
201 |
| 291 |
7.49 |
-0.04 |
131 |
| 290 |
7.1 |
-0.05 |
1487 |
| 289 |
6.77 |
0.03 |
580 |
| 288 |
6.38 |
0.02 |
1044 |
| 287 |
5.91 |
-0.09 |
428 |
| 286 |
5.53 |
-0.14 |
1264 |
| 285 |
5.45 |
0.1 |
616 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 294 |
6.12 |
-0.04 |
457 |
| 293 |
6.49 |
-0.02 |
631 |
| 292 |
7.05 |
-0.25 |
692 |
| 291 |
7.54 |
0.07 |
571 |
| 290 |
8.22 |
-0.23 |
3375 |
| 289 |
8.79 |
-0.01 |
241 |
| 288 |
9.48 |
0.14 |
153 |
| 287 |
10.2 |
0.23 |
285 |
| 286 |
10.48 |
-0.49 |
47 |
| 285 |
11.48 |
0.11 |
18 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 294 |
10.91 |
-0.39 |
47 |
| 293 |
10.5 |
0.09 |
157 |
| 292 |
9.88 |
-0.6 |
92 |
| 291 |
9.73 |
0.22 |
213 |
| 290 |
9.02 |
-0.22 |
3261 |
| 289 |
8.72 |
-0.33 |
480 |
| 288 |
8.3 |
-0.36 |
313 |
| 287 |
7.9 |
-0.06 |
48 |
| 286 |
7.59 |
-0.38 |
364 |
| 285 |
7.18 |
-0.08 |
304 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 294 |
6.12 |
0.01 |
42 |
| 293 |
6.69 |
0 |
25 |
| 292 |
7.15 |
-0.28 |
7 |
| 291 |
7.9 |
-1.19 |
15 |
| 290 |
8.61 |
0.26 |
75 |
| 289 |
8.86 |
0.32 |
164 |
| 288 |
9.87 |
0 |
0 |
| 287 |
10.65 |
0 |
0 |
| 286 |
10.84 |
0 |
0 |
| 285 |
11.65 |
0 |
0 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 294 |
11.55 |
-0.1 |
10 |
| 293 |
10.99 |
0 |
0 |
| 292 |
10.71 |
0.26 |
65 |
| 291 |
10.3 |
0.25 |
20 |
| 290 |
9.34 |
-0.16 |
42 |
| 289 |
9.03 |
-0.3 |
142 |
| 288 |
8.57 |
-0.29 |
379 |
| 287 |
8.28 |
0.04 |
499 |
| 286 |
7.93 |
0.04 |
129 |
| 285 |
7.79 |
-0.18 |
194 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 294 |
9.33 |
-0.21 |
1 |
| 293 |
10.16 |
0.09 |
37 |
| 292 |
10.79 |
0.09 |
25 |
| 291 |
10.95 |
-0.54 |
4 |
| 290 |
11.97 |
0.31 |
164 |
| 289 |
12.35 |
-0.03 |
6 |
| 288 |
12.94 |
0.21 |
157 |
| 287 |
13.5 |
-0.61 |
10 |
| 286 |
14.48 |
0 |
0 |
| 285 |
15.15 |
-0.23 |
92 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 294 |
18.77 |
0 |
0 |
| 293 |
14.38 |
0 |
0 |
| 292 |
13.5 |
-0.61 |
7 |
| 291 |
13.53 |
0 |
0 |
| 290 |
12.55 |
-0.33 |
482 |
| 289 |
12.35 |
0.05 |
27 |
| 288 |
12.23 |
-0.18 |
32 |
| 287 |
12.2 |
0 |
0 |
| 286 |
11.48 |
-0.27 |
31 |
| 285 |
10.79 |
-0.08 |
355 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 294 |
9.66 |
-0.02 |
1 |
| 293 |
10.05 |
-0.65 |
1 |
| 292 |
10.6 |
-0.17 |
4 |
| 291 |
11.15 |
-0.22 |
1 |
| 290 |
12.14 |
0.22 |
31 |
| 289 |
12.42 |
-0.63 |
1 |
| 288 |
12.96 |
-0.13 |
5 |
| 287 |
13.47 |
0 |
0 |
| 286 |
15.51 |
0 |
0 |
| 285 |
15.16 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 294 |
14.5 |
0 |
0 |
| 293 |
21 |
0 |
0 |
| 292 |
14.45 |
0 |
0 |
| 291 |
13 |
0 |
0 |
| 290 |
12.89 |
-0.46 |
30 |
| 289 |
12.95 |
0 |
0 |
| 288 |
12.2 |
0 |
0 |
| 287 |
12.15 |
0.26 |
1 |
| 286 |
11.74 |
0 |
0 |
| 285 |
11.25 |
0 |
0 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 294 |
10.12 |
0 |
0 |
| 293 |
10.56 |
-0.12 |
60 |
| 292 |
11.36 |
0.12 |
1 |
| 291 |
11.83 |
0 |
0 |
| 290 |
12.73 |
-0.03 |
129 |
| 289 |
12.9 |
-0.06 |
3 |
| 288 |
13.72 |
-0.33 |
45 |
| 287 |
14.45 |
-0.62 |
60 |
| 286 |
15 |
0.32 |
23 |
| 285 |
15.84 |
0.07 |
127 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 294 |
15.77 |
0 |
0 |
| 293 |
14.71 |
0 |
0 |
| 292 |
14.53 |
0.28 |
22 |
| 291 |
14.11 |
-0.36 |
22 |
| 290 |
13.37 |
-0.27 |
128 |
| 289 |
12.9 |
-0.62 |
25 |
| 288 |
12.9 |
-0.04 |
31 |
| 287 |
12.37 |
-0.23 |
27 |
| 286 |
11.86 |
-0.35 |
4 |
| 285 |
11.5 |
-0.3 |
33 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 294 |
13.54 |
0 |
0 |
| 293 |
12.83 |
-0.22 |
1 |
| 292 |
13.19 |
0 |
0 |
| 291 |
14.03 |
0.37 |
22 |
| 290 |
14.66 |
0 |
0 |
| 289 |
15.21 |
0.22 |
44 |
| 288 |
16.39 |
0 |
0 |
| 287 |
16.46 |
-1.14 |
23 |
| 286 |
18.29 |
0 |
0 |
| 285 |
18.02 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 294 |
26.12 |
0 |
0 |
| 293 |
16.8 |
0 |
0 |
| 292 |
16.39 |
0.34 |
23 |
| 291 |
16.01 |
-8.25 |
24 |
| 290 |
15.22 |
-0.03 |
7 |
| 289 |
14.96 |
-0.21 |
41 |
| 288 |
14.73 |
0 |
0 |
| 287 |
16.07 |
0 |
0 |
| 286 |
15.96 |
0 |
0 |
| 285 |
13.52 |
-0.28 |
2 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 294 |
7.91 |
0 |
0 |
| 293 |
12.7 |
0 |
0 |
| 292 |
8.6 |
0 |
0 |
| 291 |
14.44 |
0 |
0 |
| 290 |
15.1 |
0 |
0 |
| 289 |
15.55 |
0 |
0 |
| 288 |
15.45 |
0 |
0 |
| 287 |
14.94 |
0 |
0 |
| 286 |
13.41 |
0 |
0 |
| 285 |
19.13 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 294 |
17.97 |
0 |
0 |
| 293 |
21.24 |
0 |
0 |
| 292 |
20.72 |
0 |
0 |
| 291 |
18.94 |
0 |
0 |
| 290 |
16.35 |
0 |
0 |
| 289 |
15.64 |
0.11 |
1 |
| 288 |
15.28 |
0 |
0 |
| 287 |
15.03 |
0 |
0 |
| 286 |
14.34 |
0 |
0 |
| 285 |
14.57 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 294 |
0 |
0 |
0 |
| 293 |
0 |
0 |
0 |
| 292 |
0 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
17.47 |
0.35 |
18 |
| 289 |
17.97 |
17.97 |
180 |
| 288 |
18.05 |
18.05 |
1 |
| 287 |
0 |
0 |
0 |
| 286 |
0 |
0 |
0 |
| 285 |
20.65 |
0.19 |
11 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 294 |
0 |
0 |
0 |
| 293 |
0 |
0 |
0 |
| 292 |
0 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
18.05 |
0.08 |
16 |
| 289 |
0 |
0 |
0 |
| 288 |
17.13 |
17.13 |
51 |
| 287 |
0 |
0 |
0 |
| 286 |
0 |
0 |
0 |
| 285 |
16 |
-0.35 |
31 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 290 |
19.62 |
0.15 |
9 |
| 285 |
22.05 |
0 |
0 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 290 |
20.3 |
0 |
0 |
| 285 |
18.39 |
0 |
0 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 294 |
16.38 |
0 |
0 |
| 293 |
19.14 |
0 |
0 |
| 292 |
17.41 |
0 |
0 |
| 291 |
17.91 |
0 |
0 |
| 290 |
21.41 |
0 |
0 |
| 289 |
22.31 |
-0.77 |
5 |
| 288 |
22.51 |
0 |
0 |
| 287 |
23.86 |
0 |
0 |
| 286 |
24.25 |
0 |
0 |
| 285 |
24.7 |
-0.02 |
2 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 294 |
24.5 |
0 |
0 |
| 293 |
23.89 |
0 |
0 |
| 292 |
23.99 |
0 |
0 |
| 291 |
22.57 |
0 |
0 |
| 290 |
22.78 |
-0.02 |
12 |
| 289 |
22.03 |
-0.43 |
25 |
| 288 |
21.68 |
0.48 |
11 |
| 287 |
20.85 |
0 |
0 |
| 286 |
21.05 |
-0.35 |
11 |
| 285 |
21.1 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 294 |
16.45 |
0 |
0 |
| 293 |
15.4 |
0 |
0 |
| 292 |
21.45 |
0 |
0 |
| 291 |
21.36 |
0 |
0 |
| 290 |
21.93 |
0 |
0 |
| 289 |
22.42 |
0 |
0 |
| 288 |
22.58 |
0 |
0 |
| 287 |
18.63 |
0 |
0 |
| 286 |
23.8 |
0 |
0 |
| 285 |
24.77 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 294 |
31.4 |
0 |
0 |
| 293 |
30.71 |
0 |
0 |
| 292 |
26.9 |
0 |
0 |
| 291 |
23.43 |
-1.57 |
20 |
| 290 |
23.7 |
0 |
0 |
| 289 |
23.08 |
0 |
0 |
| 288 |
23.14 |
0 |
0 |
| 287 |
26.5 |
0 |
0 |
| 286 |
22.13 |
0 |
0 |
| 285 |
21.5 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 294 |
19.39 |
0 |
0 |
| 293 |
19.41 |
0 |
0 |
| 292 |
27.79 |
0 |
0 |
| 291 |
22.29 |
0 |
0 |
| 290 |
22.74 |
0 |
0 |
| 289 |
24.2 |
0 |
0 |
| 288 |
28.48 |
0 |
0 |
| 287 |
20.35 |
0 |
0 |
| 286 |
23.37 |
0 |
0 |
| 285 |
23.1 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 294 |
23.75 |
0 |
0 |
| 293 |
23.27 |
0 |
0 |
| 292 |
23.55 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
25.31 |
0 |
0 |
| 289 |
24.55 |
0 |
0 |
| 288 |
26.87 |
0 |
0 |
| 287 |
27.99 |
0 |
0 |
| 286 |
27.53 |
0 |
0 |
| 285 |
23.43 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 290 |
25.62 |
0 |
0 |
| 285 |
24.8 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 290 |
26.85 |
0 |
0 |
| 285 |
24.43 |
0 |
0 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 294 |
27.01 |
0 |
0 |
| 293 |
22.13 |
0 |
0 |
| 292 |
27.94 |
0 |
0 |
| 291 |
27.81 |
0 |
0 |
| 290 |
28.24 |
-0.16 |
1 |
| 289 |
29.16 |
0 |
0 |
| 288 |
29.76 |
0.32 |
10 |
| 287 |
30.17 |
0 |
0 |
| 286 |
31.03 |
0 |
0 |
| 285 |
30.95 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 294 |
31 |
0 |
0 |
| 293 |
36.46 |
0 |
0 |
| 292 |
34.88 |
0 |
0 |
| 291 |
34.31 |
0 |
0 |
| 290 |
29.92 |
-0.08 |
11 |
| 289 |
29.3 |
-0.84 |
9 |
| 288 |
29.79 |
0 |
0 |
| 287 |
30.02 |
0 |
0 |
| 286 |
28.85 |
0 |
0 |
| 285 |
28.19 |
0.89 |
11 |
コメント