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
293.75ドル
2019-06-19 call
| strike |
last |
changes |
volume |
| 298.5 |
0.01 |
0 |
2599 |
| 298 |
0.01 |
-0.02 |
743 |
| 297.5 |
0.01 |
-0.03 |
1581 |
| 297 |
0.01 |
-0.06 |
2885 |
| 296.5 |
0.01 |
-0.11 |
7926 |
| 296 |
0.01 |
-0.14 |
13103 |
| 295.5 |
0.03 |
-0.19 |
14795 |
| 295 |
0.01 |
-0.32 |
20109 |
| 294.5 |
0.01 |
-0.43 |
8379 |
| 294 |
0.01 |
-0.59 |
31587 |
| 293.5 |
0.03 |
-0.74 |
16068 |
| 293 |
0.33 |
-0.7 |
50941 |
| 292.5 |
0.8 |
-0.47 |
13927 |
| 292 |
1.29 |
-0.19 |
15164 |
| 291.5 |
1.8 |
-0.05 |
7767 |
| 291 |
2.3 |
0.11 |
7443 |
| 290.5 |
2.82 |
0.27 |
1812 |
| 290 |
3.23 |
0.29 |
8657 |
| 289.5 |
3.86 |
0.42 |
993 |
| 289 |
4.25 |
0.85 |
2236 |
2019-06-19 put
| strike |
last |
changes |
volume |
| 298.5 |
0 |
0 |
0 |
| 298 |
5.12 |
-0.58 |
61 |
| 297.5 |
5 |
-0.21 |
2 |
| 297 |
3.68 |
-0.97 |
113 |
| 296.5 |
3.68 |
-0.33 |
125 |
| 296 |
2.7 |
-0.85 |
287 |
| 295.5 |
2.47 |
-1.08 |
589 |
| 295 |
1.73 |
-1.05 |
2519 |
| 294.5 |
1.27 |
-1.51 |
2204 |
| 294 |
0.72 |
-1.43 |
6795 |
| 293.5 |
0.19 |
-1.65 |
12609 |
| 293 |
0.02 |
-1.43 |
37475 |
| 292.5 |
0.01 |
-1.2 |
23780 |
| 292 |
0.01 |
-0.94 |
30855 |
| 291.5 |
0.01 |
-0.78 |
14666 |
| 291 |
0.01 |
-0.6 |
20834 |
| 290.5 |
0.01 |
-0.56 |
9270 |
| 290 |
0.01 |
-0.4 |
31808 |
| 289.5 |
0.01 |
-0.32 |
40881 |
| 289 |
0.01 |
-0.24 |
15215 |
2019-06-21 call
| strike |
last |
changes |
volume |
| 298 |
0.06 |
-0.06 |
8467 |
| 297 |
0.11 |
-0.11 |
10330 |
| 296 |
0.21 |
-0.17 |
44606 |
| 295 |
0.38 |
-0.2 |
87921 |
| 294 |
0.68 |
-0.25 |
54141 |
| 293 |
1.14 |
-0.21 |
53155 |
| 292.5 |
1.41 |
-0.21 |
17452 |
| 292 |
1.77 |
-0.14 |
28127 |
| 291 |
2.6 |
0.1 |
6630 |
| 290 |
3.4 |
0.15 |
12491 |
| 289 |
4.3 |
0.2 |
4097 |
2019-06-21 put
| strike |
last |
changes |
volume |
| 298 |
6.21 |
-0.7 |
49 |
| 297 |
4.87 |
-1.21 |
483 |
| 296 |
4.24 |
-1.09 |
233 |
| 295 |
3.35 |
-1.11 |
719 |
| 294 |
2.52 |
-0.86 |
4316 |
| 293 |
1.78 |
-0.94 |
19747 |
| 292.5 |
1.5 |
-0.92 |
15442 |
| 292 |
1.23 |
-0.93 |
33807 |
| 291 |
0.83 |
-0.85 |
25108 |
| 290 |
0.53 |
-0.77 |
53280 |
| 289 |
0.35 |
-0.62 |
20138 |
2019-06-24 call
| strike |
last |
changes |
volume |
| 298.5 |
0.07 |
-0.03 |
170 |
| 298 |
0.09 |
-0.05 |
457 |
| 297.5 |
0.11 |
-0.06 |
186 |
| 297 |
0.15 |
-0.09 |
2117 |
| 296.5 |
0.2 |
-0.11 |
1176 |
| 296 |
0.26 |
-0.11 |
2281 |
| 295.5 |
0.35 |
-0.11 |
3259 |
| 295 |
0.44 |
-0.21 |
3965 |
| 294.5 |
0.55 |
-0.15 |
1265 |
| 294 |
0.75 |
-0.16 |
5656 |
| 293.5 |
0.93 |
-0.21 |
7823 |
| 293 |
1.24 |
-0.09 |
38651 |
| 292.5 |
1.47 |
-0.18 |
20397 |
| 292 |
1.8 |
-0.16 |
11284 |
| 291.5 |
2.48 |
0.43 |
5945 |
| 291 |
2.64 |
0.06 |
4836 |
| 290.5 |
3 |
0.26 |
912 |
| 290 |
3.48 |
0.4 |
1782 |
| 289.5 |
4.08 |
0.6 |
802 |
| 289 |
4.56 |
0.65 |
227 |
2019-06-24 put
| strike |
last |
changes |
volume |
| 298.5 |
6.6 |
6.6 |
121 |
| 298 |
7.25 |
0.4 |
245 |
| 297.5 |
5.64 |
-0.64 |
134 |
| 297 |
5.17 |
-0.86 |
151 |
| 296.5 |
4.72 |
-1.23 |
127 |
| 296 |
4.38 |
-0.97 |
496 |
| 295.5 |
4.03 |
-0.91 |
591 |
| 295 |
3.44 |
-0.68 |
1207 |
| 294.5 |
3.22 |
-0.04 |
940 |
| 294 |
2.66 |
-1.2 |
721 |
| 293.5 |
2.34 |
-1.09 |
2884 |
| 293 |
1.97 |
-1.02 |
5059 |
| 292.5 |
1.73 |
-1.12 |
8475 |
| 292 |
1.51 |
-0.85 |
11610 |
| 291.5 |
1.27 |
-1.05 |
5763 |
| 291 |
1.16 |
-0.97 |
6037 |
| 290.5 |
0.93 |
-0.98 |
4592 |
| 290 |
0.79 |
-0.87 |
3857 |
| 289.5 |
0.66 |
-0.81 |
1077 |
| 289 |
0.58 |
-0.85 |
1596 |
2019-06-26 call
| strike |
last |
changes |
volume |
| 298.5 |
0.15 |
-0.03 |
447 |
| 298 |
0.18 |
-0.04 |
221 |
| 297.5 |
0.24 |
-0.05 |
265 |
| 297 |
0.28 |
-0.04 |
172 |
| 296.5 |
0.36 |
-0.08 |
313 |
| 296 |
0.43 |
-0.09 |
906 |
| 295.5 |
0.56 |
-0.06 |
303 |
| 295 |
0.68 |
-0.1 |
862 |
| 294.5 |
0.82 |
-0.12 |
932 |
| 294 |
0.95 |
-0.15 |
1241 |
| 293.5 |
1.19 |
-0.09 |
1609 |
| 293 |
1.44 |
-0.12 |
5268 |
| 292.5 |
1.69 |
-0.18 |
4075 |
| 292 |
2.05 |
0.01 |
5590 |
| 291.5 |
2.49 |
0.29 |
4259 |
| 291 |
2.92 |
0.27 |
3470 |
| 290.5 |
3.15 |
0.18 |
2072 |
| 290 |
3.64 |
0.36 |
2422 |
| 289.5 |
4.07 |
0.37 |
2545 |
| 289 |
4.36 |
0.33 |
836 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 298.5 |
0 |
0 |
0 |
| 298 |
6.5 |
-3.75 |
4 |
| 297.5 |
6.88 |
6.88 |
10 |
| 297 |
6.44 |
6.44 |
20 |
| 296.5 |
5.15 |
5.15 |
73 |
| 296 |
4.71 |
-0.65 |
71 |
| 295.5 |
4.51 |
-0.31 |
105 |
| 295 |
3.84 |
-1.02 |
1851 |
| 294.5 |
3.47 |
-0.93 |
1425 |
| 294 |
2.96 |
-1.13 |
876 |
| 293.5 |
2.48 |
-1.21 |
233 |
| 293 |
2.35 |
-1.14 |
3743 |
| 292.5 |
2.09 |
-1.01 |
2031 |
| 292 |
1.87 |
-0.87 |
4648 |
| 291.5 |
1.75 |
-0.84 |
3837 |
| 291 |
1.5 |
-0.78 |
4554 |
| 290.5 |
1.18 |
-1.02 |
2918 |
| 290 |
1.15 |
-0.76 |
3603 |
| 289.5 |
1.01 |
-0.73 |
1402 |
| 289 |
0.9 |
-0.67 |
967 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 298 |
0.35 |
0 |
16036 |
| 297 |
0.5 |
-0.02 |
15949 |
| 296 |
0.69 |
-0.04 |
8323 |
| 295 |
1.01 |
-0.07 |
10948 |
| 294 |
1.38 |
-0.05 |
9841 |
| 293 |
1.83 |
0.01 |
8923 |
| 292 |
2.34 |
-0.06 |
10250 |
| 291 |
2.94 |
-0.01 |
7057 |
| 290 |
3.7 |
0.1 |
3740 |
| 289 |
4.64 |
0.23 |
1082 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 298 |
7.61 |
0.16 |
12 |
| 297 |
5.49 |
-0.79 |
552 |
| 296 |
4.42 |
-1.04 |
437 |
| 295 |
3.95 |
-0.86 |
2019 |
| 294 |
3.3 |
-0.93 |
1075 |
| 293 |
2.71 |
-0.78 |
2631 |
| 292 |
2.23 |
-0.69 |
5539 |
| 291 |
1.89 |
-0.67 |
8300 |
| 290 |
1.49 |
-0.7 |
7996 |
| 289 |
1.24 |
-0.57 |
4476 |
2019-07-01 call
| strike |
last |
changes |
volume |
| 298 |
0.65 |
0.07 |
242 |
| 297 |
0.85 |
0.06 |
3182 |
| 296 |
1.17 |
0.06 |
818 |
| 295 |
1.42 |
0.01 |
3698 |
| 294 |
1.87 |
0.02 |
1263 |
| 293 |
2.3 |
0.16 |
2689 |
| 292 |
3.05 |
0.31 |
1333 |
| 291 |
3.41 |
0.18 |
651 |
| 290 |
4.21 |
0.26 |
407 |
| 289 |
4.95 |
0.27 |
440 |
2019-07-01 put
| strike |
last |
changes |
volume |
| 298 |
6.63 |
-0.72 |
75 |
| 297 |
5.66 |
-1.03 |
98 |
| 296 |
5.18 |
-0.72 |
1828 |
| 295 |
4.42 |
-0.9 |
376 |
| 294 |
3.86 |
-0.89 |
17 |
| 293 |
3.32 |
-0.74 |
760 |
| 292 |
2.77 |
-0.88 |
485 |
| 291 |
2.33 |
-0.88 |
309 |
| 290 |
1.99 |
-0.63 |
1835 |
| 289 |
1.66 |
-0.61 |
2633 |
2019-07-03 call
| strike |
last |
changes |
volume |
| 298 |
0.78 |
0.01 |
37 |
| 297 |
0.95 |
-0.04 |
432 |
| 296 |
1.37 |
0.11 |
1226 |
| 295 |
1.62 |
-0.02 |
1372 |
| 294 |
2.19 |
0.23 |
999 |
| 293 |
2.69 |
0.29 |
729 |
| 292 |
3.13 |
0.23 |
787 |
| 291 |
3.67 |
0.2 |
225 |
| 290 |
4.32 |
0.17 |
1244 |
| 289 |
5.03 |
0.16 |
58 |
2019-07-03 put
| strike |
last |
changes |
volume |
| 298 |
9.44 |
0 |
0 |
| 297 |
6.04 |
-0.8 |
6 |
| 296 |
5.9 |
0.1 |
126 |
| 295 |
4.67 |
-0.53 |
50 |
| 294 |
3.97 |
-0.77 |
113 |
| 293 |
3.33 |
-0.96 |
1018 |
| 292 |
3.1 |
-0.56 |
342 |
| 291 |
2.6 |
-0.72 |
167 |
| 290 |
2.24 |
-0.71 |
855 |
| 289 |
2 |
-0.53 |
111 |
2019-07-05 call
| strike |
last |
changes |
volume |
| 298 |
0.85 |
0.05 |
227 |
| 297.5 |
1 |
0.08 |
546 |
| 297 |
1.14 |
0.08 |
980 |
| 296 |
1.4 |
0.02 |
60821 |
| 295 |
1.84 |
0.14 |
2104 |
| 294 |
2.24 |
0.09 |
9288 |
| 293 |
2.73 |
0.06 |
3565 |
| 292.5 |
2.99 |
0.2 |
2046 |
| 292 |
3.3 |
0.14 |
3340 |
| 291 |
3.86 |
0.13 |
554 |
| 290 |
4.73 |
0.53 |
3514 |
| 289 |
5.23 |
0.43 |
812 |
2019-07-05 put
| strike |
last |
changes |
volume |
| 298 |
10.8 |
0 |
0 |
| 297.5 |
6.57 |
0 |
0 |
| 297 |
7.25 |
0.47 |
32 |
| 296 |
5.3 |
-0.99 |
344 |
| 295 |
4.65 |
-0.85 |
322 |
| 294 |
4.07 |
-0.97 |
672 |
| 293 |
3.58 |
-0.84 |
2285 |
| 292.5 |
3.42 |
-0.52 |
1653 |
| 292 |
3.15 |
-0.67 |
1220 |
| 291 |
2.74 |
-0.64 |
704 |
| 290 |
2.47 |
-0.5 |
2292 |
| 289 |
2.15 |
-0.49 |
282 |
2019-07-08 call
| strike |
last |
changes |
volume |
| 298 |
0.97 |
0.08 |
28 |
| 297 |
1.15 |
0.01 |
9 |
| 296 |
1.59 |
0.18 |
77 |
| 295 |
1.95 |
0.18 |
156 |
| 294 |
2.44 |
0.17 |
762 |
| 293 |
2.89 |
0.15 |
113 |
| 292 |
3.36 |
0.19 |
761 |
| 291 |
4.15 |
0.45 |
16 |
| 290 |
4.78 |
0.46 |
818 |
| 289 |
5.38 |
0.11 |
117 |
2019-07-08 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
6.52 |
0 |
0 |
| 296 |
5.5 |
-0.77 |
4 |
| 295 |
5.32 |
-0.21 |
25 |
| 294 |
4.24 |
-0.2 |
192 |
| 293 |
3.69 |
-0.88 |
397 |
| 292 |
3.06 |
-1.02 |
503 |
| 291 |
2.84 |
-0.76 |
63 |
| 290 |
2.49 |
-0.56 |
195 |
| 289 |
2.54 |
-0.36 |
35 |
2019-07-10 call
| strike |
last |
changes |
volume |
| 298 |
1.07 |
0.04 |
21 |
| 297 |
1.38 |
0.07 |
13 |
| 296 |
1.62 |
-0.09 |
3 |
| 295 |
2.19 |
0.09 |
215 |
| 294 |
2.47 |
-0.02 |
72 |
| 293 |
3.23 |
0.37 |
112 |
| 292 |
3.68 |
0.2 |
244 |
| 291 |
4.12 |
0.05 |
83 |
| 290 |
5.05 |
0.43 |
234 |
| 289 |
5.59 |
0.03 |
285 |
2019-07-10 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
7.08 |
0.55 |
1 |
| 296 |
5.32 |
-0.86 |
1 |
| 295 |
6.03 |
0.68 |
1 |
| 294 |
4.24 |
-0.81 |
132 |
| 293 |
3.85 |
-0.58 |
433 |
| 292 |
3.25 |
-0.85 |
339 |
| 291 |
3.01 |
-0.7 |
588 |
| 290 |
2.69 |
-0.74 |
279 |
| 289 |
2.31 |
-0.61 |
469 |
2019-07-12 call
| strike |
last |
changes |
volume |
| 298 |
1.22 |
0.03 |
360 |
| 297.5 |
1.36 |
0.04 |
234 |
| 297 |
1.41 |
-0.06 |
255 |
| 296 |
1.93 |
0.11 |
191 |
| 295 |
2.31 |
0.17 |
593 |
| 294 |
2.76 |
0.16 |
611 |
| 293 |
3.3 |
0.14 |
430 |
| 292.5 |
3.58 |
0.27 |
390 |
| 292 |
3.78 |
0.06 |
1344 |
| 291 |
4.49 |
0.15 |
231 |
| 290 |
5.04 |
0.04 |
172 |
| 289 |
5.84 |
0.23 |
235 |
2019-07-12 put
| strike |
last |
changes |
volume |
| 298 |
6.74 |
-1.33 |
22 |
| 297.5 |
7.02 |
0 |
0 |
| 297 |
6.37 |
-3 |
23 |
| 296 |
5.41 |
-1.29 |
60 |
| 295 |
5.12 |
-0.71 |
183 |
| 294 |
4.33 |
-1.06 |
1019 |
| 293 |
4.01 |
-0.8 |
906 |
| 292.5 |
3.74 |
-0.83 |
888 |
| 292 |
3.53 |
-0.62 |
1015 |
| 291 |
3.11 |
-0.81 |
864 |
| 290 |
2.89 |
-0.58 |
1936 |
| 289 |
2.54 |
-0.53 |
436 |
2019-07-15 call
| strike |
last |
changes |
volume |
| 298 |
1.28 |
0.06 |
11 |
| 297 |
1.57 |
0.06 |
170 |
| 296 |
2.02 |
0.14 |
248 |
| 295 |
2.4 |
0.04 |
98 |
| 294 |
2.88 |
0.15 |
8 |
| 293 |
3.44 |
0.18 |
1744 |
| 292 |
4.03 |
0.23 |
29 |
| 291 |
4.69 |
0.22 |
54 |
| 290 |
5.2 |
0.18 |
41 |
| 289 |
5.48 |
-0.26 |
2 |
2019-07-15 put
| strike |
last |
changes |
volume |
| 298 |
7.71 |
0 |
0 |
| 297 |
6.21 |
6.21 |
30 |
| 296 |
6.8 |
0.3 |
1 |
| 295 |
4.93 |
-0.92 |
817 |
| 294 |
4.42 |
-0.88 |
116 |
| 293 |
3.9 |
-1.01 |
581 |
| 292 |
3.68 |
-0.83 |
113 |
| 291 |
3.14 |
-0.77 |
76 |
| 290 |
2.9 |
-0.79 |
176 |
| 289 |
2.58 |
-0.5 |
43 |
2019-07-17 call
| strike |
last |
changes |
volume |
| 298 |
1.4 |
-0.07 |
53 |
| 297 |
1.74 |
-0.04 |
373 |
| 296 |
2.1 |
-0.04 |
93 |
| 295 |
2.65 |
0.25 |
56 |
| 294 |
3.1 |
0.05 |
133 |
| 293 |
3.62 |
0.22 |
12 |
| 292 |
4.32 |
0.28 |
171 |
| 291 |
4.96 |
0.31 |
272 |
| 290 |
5.56 |
0.42 |
346 |
| 289 |
6.25 |
-0.38 |
793 |
2019-07-17 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
6.91 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
5.36 |
-0.95 |
1 |
| 294 |
4.74 |
-0.59 |
117 |
| 293 |
4.26 |
-0.71 |
232 |
| 292 |
3.86 |
-0.89 |
51 |
| 291 |
3.34 |
-0.69 |
124 |
| 290 |
3 |
-0.86 |
116 |
| 289 |
2.9 |
-0.55 |
14 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 298 |
1.64 |
0.01 |
5985 |
| 297 |
1.99 |
0.05 |
1267 |
| 296 |
2.3 |
0.01 |
1763 |
| 295 |
2.81 |
0.01 |
4716 |
| 294 |
3.33 |
0.13 |
3146 |
| 293 |
3.86 |
0.12 |
3499 |
| 292 |
4.46 |
0.13 |
5815 |
| 291 |
5.07 |
0.16 |
2936 |
| 290 |
5.75 |
0.18 |
28526 |
| 289 |
6.58 |
0.42 |
1222 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 298 |
7.71 |
-0.24 |
20 |
| 297 |
6.54 |
-1.12 |
71 |
| 296 |
5.99 |
-0.74 |
371 |
| 295 |
5.4 |
-0.86 |
1176 |
| 294 |
4.85 |
-0.69 |
3623 |
| 293 |
4.45 |
-0.7 |
3798 |
| 292 |
3.98 |
-0.65 |
5098 |
| 291 |
3.62 |
-0.66 |
4239 |
| 290 |
3.27 |
-0.63 |
35904 |
| 289 |
3 |
-0.53 |
3578 |
2019-07-22 call
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
0 |
0 |
0 |
| 296 |
2.62 |
2.62 |
6 |
| 295 |
3.04 |
0.21 |
65 |
| 294 |
3.29 |
-0.05 |
27 |
| 293 |
4.08 |
0.12 |
19 |
| 292 |
4.43 |
0.04 |
2 |
| 291 |
5.01 |
-0.25 |
11 |
| 290 |
5.74 |
0.09 |
2 |
| 289 |
6.08 |
-0.2 |
250 |
2019-07-22 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
0 |
0 |
0 |
| 296 |
5.98 |
5.98 |
100 |
| 295 |
8.59 |
0 |
0 |
| 294 |
4.92 |
-0.81 |
2 |
| 293 |
4.44 |
-0.74 |
15 |
| 292 |
4.15 |
-0.75 |
15 |
| 291 |
4.56 |
0 |
0 |
| 290 |
3.4 |
-0.55 |
622 |
| 289 |
3.1 |
-0.48 |
101 |
2019-07-24 call
| strike |
last |
changes |
volume |
| 298 |
1.81 |
-0.05 |
4 |
| 297 |
2.18 |
-0.1 |
1 |
| 296 |
2.79 |
0.16 |
2 |
| 295 |
3.07 |
-0.07 |
20 |
| 294 |
3.54 |
-0.21 |
2 |
| 293 |
4.35 |
0.33 |
34 |
| 292 |
5.1 |
0.36 |
11 |
| 291 |
5.55 |
5.55 |
5 |
| 290 |
5.93 |
5.93 |
7 |
| 289 |
6.83 |
0 |
0 |
2019-07-24 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
0 |
0 |
0 |
| 296 |
7.3 |
0.26 |
1 |
| 295 |
5.72 |
-0.77 |
531 |
| 294 |
5.02 |
-1.08 |
13 |
| 293 |
4.61 |
-0.83 |
101 |
| 292 |
4.17 |
-0.87 |
3 |
| 291 |
4.86 |
0.26 |
2 |
| 290 |
3.53 |
-0.77 |
122 |
| 289 |
0 |
0 |
0 |
2019-07-26 call
| strike |
last |
changes |
volume |
| 298 |
2.08 |
0.05 |
95 |
| 297.5 |
2.29 |
0.16 |
178 |
| 297 |
2.44 |
-0.16 |
96 |
| 296 |
2.82 |
0.11 |
1597 |
| 295 |
3.29 |
0.07 |
606 |
| 294 |
3.93 |
0.21 |
519 |
| 293 |
4.49 |
0.27 |
342 |
| 292.5 |
4.73 |
0.25 |
197 |
| 292 |
5.14 |
0.39 |
128 |
| 291 |
5.65 |
0.31 |
16 |
| 290 |
6.43 |
0.25 |
351 |
| 289 |
7.07 |
0.09 |
23 |
2019-07-26 put
| strike |
last |
changes |
volume |
| 298 |
10.38 |
0 |
0 |
| 297.5 |
7.52 |
0 |
0 |
| 297 |
7.41 |
-0.68 |
7 |
| 296 |
6.53 |
-0.82 |
17 |
| 295 |
5.77 |
-1.08 |
811 |
| 294 |
5.32 |
-0.9 |
277 |
| 293 |
4.89 |
-0.83 |
191 |
| 292.5 |
4.54 |
-0.79 |
296 |
| 292 |
4.47 |
-0.63 |
303 |
| 291 |
4.15 |
-0.71 |
147 |
| 290 |
3.64 |
-0.87 |
1193 |
| 289 |
3.86 |
-0.24 |
168 |
2019-08-02 call
| strike |
last |
changes |
volume |
| 298 |
2.7 |
0.26 |
1997 |
| 297.5 |
2.8 |
0.07 |
234 |
| 297 |
3.02 |
0.08 |
409 |
| 296 |
3.56 |
0.27 |
117 |
| 295 |
4.11 |
0.31 |
36 |
| 294 |
4.58 |
0.29 |
23 |
| 293 |
5.04 |
0.28 |
35 |
| 292.5 |
5.44 |
0.39 |
169 |
| 292 |
5.64 |
0.24 |
125 |
| 291 |
6.09 |
-0.11 |
12 |
| 290 |
7.1 |
0.44 |
388 |
| 289 |
7.56 |
0.2 |
127 |
2019-08-02 put
| strike |
last |
changes |
volume |
| 298 |
8.95 |
0 |
0 |
| 297.5 |
8.63 |
0 |
0 |
| 297 |
7.4 |
-0.97 |
25 |
| 296 |
6.8 |
-0.93 |
59 |
| 295 |
6.15 |
-1.05 |
425 |
| 294 |
5.95 |
-0.73 |
345 |
| 293 |
5.4 |
-0.63 |
591 |
| 292.5 |
5.33 |
-0.7 |
290 |
| 292 |
5.11 |
-0.62 |
316 |
| 291 |
4.73 |
-0.55 |
407 |
| 290 |
4.21 |
-0.79 |
307 |
| 289 |
4 |
-0.51 |
326 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 298 |
3.46 |
0.18 |
1529 |
| 297 |
3.93 |
0.11 |
803 |
| 296 |
4.36 |
0.1 |
1099 |
| 295 |
5 |
0.14 |
1839 |
| 294 |
5.44 |
0.09 |
1818 |
| 293 |
6.08 |
0.11 |
1090 |
| 292 |
6.82 |
0.27 |
3165 |
| 291 |
7.27 |
0.01 |
640 |
| 290 |
8.1 |
0.34 |
2018 |
| 289 |
8.85 |
0.38 |
535 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 298 |
8.45 |
-0.87 |
3 |
| 297 |
8.95 |
0.1 |
20 |
| 296 |
7.57 |
-0.89 |
303 |
| 295 |
7.03 |
-0.92 |
989 |
| 294 |
6.68 |
-0.64 |
512 |
| 293 |
6.19 |
-0.75 |
1029 |
| 292 |
5.8 |
-0.63 |
2865 |
| 291 |
5.43 |
-0.58 |
1509 |
| 290 |
5.05 |
-0.55 |
1821 |
| 289 |
4.75 |
-0.62 |
839 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 298 |
5.44 |
0.16 |
490 |
| 297 |
6.01 |
0.24 |
114 |
| 296 |
6.56 |
0.21 |
113 |
| 295 |
7.05 |
0.14 |
2185 |
| 294 |
7.78 |
0.32 |
245 |
| 293 |
8.25 |
0.21 |
1044 |
| 292 |
9.05 |
0.33 |
395 |
| 291 |
9.65 |
0.47 |
602 |
| 290 |
10.18 |
0.23 |
345 |
| 289 |
10.86 |
0.25 |
3 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 298 |
10.58 |
-0.82 |
1 |
| 297 |
9.94 |
-0.74 |
286 |
| 296 |
9.55 |
-0.63 |
157 |
| 295 |
9.1 |
-0.61 |
1881 |
| 294 |
8.67 |
-0.6 |
578 |
| 293 |
8.22 |
-0.63 |
290 |
| 292 |
7.82 |
-0.68 |
683 |
| 291 |
7.51 |
-0.6 |
3564 |
| 290 |
7.16 |
-0.49 |
2295 |
| 289 |
6.83 |
-0.57 |
908 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 298 |
5.49 |
-0.02 |
60 |
| 297 |
6.32 |
0.32 |
11 |
| 296 |
6.63 |
0.17 |
16 |
| 295 |
7.26 |
0.16 |
369 |
| 294 |
7.9 |
0.27 |
83 |
| 293 |
8.67 |
0.5 |
709 |
| 292 |
9.11 |
0.35 |
158 |
| 291 |
9.94 |
0.39 |
178 |
| 290 |
10.33 |
0.14 |
14 |
| 289 |
11.13 |
0.31 |
22 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 298 |
11.16 |
0 |
0 |
| 297 |
10.86 |
-0.33 |
90 |
| 296 |
10.12 |
-0.43 |
18 |
| 295 |
9.36 |
-0.73 |
121 |
| 294 |
8.95 |
-0.63 |
8 |
| 293 |
8.57 |
-0.65 |
16 |
| 292 |
8.2 |
-0.82 |
135 |
| 291 |
8.6 |
-0.07 |
56 |
| 290 |
7.63 |
-0.63 |
740 |
| 289 |
7.87 |
0.14 |
441 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 298 |
8.94 |
0 |
0 |
| 297 |
9.3 |
0 |
0 |
| 296 |
10.11 |
0.17 |
7 |
| 295 |
10.71 |
0.25 |
118 |
| 294 |
11.26 |
0.24 |
5 |
| 293 |
11.91 |
0.28 |
74 |
| 292 |
12.6 |
0.48 |
25 |
| 291 |
13.45 |
0.59 |
43 |
| 290 |
13.87 |
0.25 |
69 |
| 289 |
14.32 |
0.12 |
6 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 298 |
14.22 |
0 |
0 |
| 297 |
14.26 |
0 |
0 |
| 296 |
13.4 |
-0.3 |
4 |
| 295 |
12.71 |
-0.63 |
494 |
| 294 |
12.32 |
-0.43 |
76 |
| 293 |
11.95 |
-0.7 |
404 |
| 292 |
11.47 |
-0.63 |
32 |
| 291 |
11.3 |
-0.46 |
197 |
| 290 |
10.85 |
-0.5 |
1715 |
| 289 |
10.59 |
-0.4 |
41 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 298 |
9.3 |
0 |
0 |
| 297 |
8 |
0 |
0 |
| 296 |
3.8 |
0 |
0 |
| 295 |
10.66 |
-0.03 |
1 |
| 294 |
11.65 |
0 |
0 |
| 293 |
11.94 |
-0.04 |
1 |
| 292 |
12.62 |
0 |
0 |
| 291 |
13.1 |
-0.1 |
20 |
| 290 |
13.64 |
-0.04 |
149 |
| 289 |
14.66 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 298 |
14.61 |
0 |
0 |
| 297 |
14.5 |
0 |
0 |
| 296 |
16.22 |
0 |
0 |
| 295 |
13.7 |
-0.07 |
10 |
| 294 |
12.84 |
0 |
0 |
| 293 |
12.3 |
-0.2 |
5 |
| 292 |
12.56 |
0.5 |
18 |
| 291 |
12.2 |
0 |
0 |
| 290 |
11.28 |
-0.46 |
44 |
| 289 |
10.84 |
-0.34 |
1 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 298 |
9.86 |
-0.22 |
74 |
| 297 |
10.04 |
0.69 |
38 |
| 296 |
10.58 |
-0.65 |
45 |
| 295 |
11.42 |
0.12 |
228 |
| 294 |
12.15 |
0.3 |
93 |
| 293 |
12.74 |
-0.31 |
138 |
| 292 |
12.98 |
-0.18 |
62 |
| 291 |
13.84 |
-0.27 |
12 |
| 290 |
14.43 |
0.03 |
139 |
| 289 |
13.31 |
0 |
0 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 298 |
17.52 |
0 |
0 |
| 297 |
17.69 |
0 |
0 |
| 296 |
15.61 |
0 |
0 |
| 295 |
14.24 |
0.26 |
4 |
| 294 |
13 |
-0.66 |
24 |
| 293 |
12.65 |
-0.66 |
35 |
| 292 |
12.25 |
-0.82 |
57 |
| 291 |
12.65 |
-1.46 |
74 |
| 290 |
11.66 |
-0.6 |
127 |
| 289 |
11.57 |
-0.12 |
50 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 298 |
12 |
0 |
0 |
| 297 |
12.15 |
1.23 |
22 |
| 296 |
13.13 |
1.08 |
23 |
| 295 |
13.45 |
0 |
0 |
| 294 |
14.22 |
0.31 |
59 |
| 293 |
14.77 |
0.23 |
290 |
| 292 |
15.46 |
0 |
0 |
| 291 |
16.04 |
-0.06 |
5 |
| 290 |
16.71 |
0.02 |
42 |
| 289 |
16.97 |
-0.6 |
22 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 298 |
26.29 |
0 |
0 |
| 297 |
24.31 |
0 |
0 |
| 296 |
15.92 |
0.38 |
1 |
| 295 |
15.52 |
-0.56 |
3 |
| 294 |
15.34 |
0 |
0 |
| 293 |
15.2 |
0 |
0 |
| 292 |
14.38 |
0 |
0 |
| 291 |
13.92 |
-2.09 |
42 |
| 290 |
13.65 |
-0.38 |
117 |
| 289 |
13.58 |
0 |
0 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 298 |
10.64 |
0 |
0 |
| 297 |
10.33 |
0 |
0 |
| 296 |
7.19 |
0 |
0 |
| 295 |
11.59 |
0 |
0 |
| 294 |
7.91 |
0 |
0 |
| 293 |
15.47 |
0 |
0 |
| 292 |
8.6 |
0 |
0 |
| 291 |
14.44 |
0 |
0 |
| 290 |
16.76 |
-0.01 |
7 |
| 289 |
15.55 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 298 |
19.91 |
0 |
0 |
| 297 |
0 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
15.8 |
-0.24 |
30 |
| 294 |
17.97 |
0 |
0 |
| 293 |
15.15 |
0 |
0 |
| 292 |
20.72 |
0 |
0 |
| 291 |
18.94 |
0 |
0 |
| 290 |
15.55 |
0 |
0 |
| 289 |
13.69 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 295 |
16.61 |
0.48 |
3 |
| 294 |
16.75 |
-0.3 |
97 |
| 293 |
17.34 |
0 |
0 |
| 292 |
17.8 |
17.8 |
10 |
| 291 |
18.47 |
1.41 |
1 |
| 290 |
19.1 |
0.05 |
17 |
| 289 |
19.83 |
0 |
0 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 295 |
18.8 |
0.1 |
20 |
| 294 |
17.66 |
-0.19 |
97 |
| 293 |
0 |
0 |
0 |
| 292 |
16.93 |
-0.62 |
11 |
| 291 |
0 |
0 |
0 |
| 290 |
16.23 |
-0.47 |
9 |
| 289 |
0 |
0 |
0 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 295 |
18.63 |
1.73 |
3 |
| 290 |
21.37 |
-0.16 |
2 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 295 |
20.66 |
-1.25 |
3 |
| 290 |
19.18 |
0.1 |
2 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 298 |
17.02 |
0 |
0 |
| 297 |
19.5 |
-0.2 |
8 |
| 296 |
20.22 |
4.82 |
1 |
| 295 |
20.48 |
0 |
0 |
| 294 |
16.38 |
0 |
0 |
| 293 |
21.59 |
-0.38 |
4 |
| 292 |
22.5 |
5.09 |
15 |
| 291 |
17.91 |
0 |
0 |
| 290 |
23.62 |
0 |
0 |
| 289 |
24.18 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 298 |
24.92 |
0 |
0 |
| 297 |
26.14 |
0 |
0 |
| 296 |
23.47 |
23.47 |
2 |
| 295 |
23.27 |
0 |
0 |
| 294 |
24.5 |
0 |
0 |
| 293 |
22.48 |
0.11 |
1 |
| 292 |
21.8 |
0 |
0 |
| 291 |
22.57 |
0 |
0 |
| 290 |
21.21 |
0.07 |
3 |
| 289 |
22.03 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 298 |
19.65 |
0 |
0 |
| 297 |
19.96 |
0 |
0 |
| 296 |
20.68 |
-0.53 |
500 |
| 295 |
21.22 |
0.01 |
24 |
| 294 |
21.81 |
0.09 |
22 |
| 293 |
22.24 |
0.06 |
29 |
| 292 |
21.45 |
0 |
0 |
| 291 |
21.36 |
0 |
0 |
| 290 |
21.93 |
0 |
0 |
| 289 |
24.85 |
1.7 |
12 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
0 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
25.09 |
0 |
0 |
| 294 |
23 |
-8.4 |
1 |
| 293 |
22.72 |
-0.28 |
26 |
| 292 |
22.17 |
-0.19 |
58 |
| 291 |
21.82 |
-0.14 |
35 |
| 290 |
21.43 |
-0.15 |
59 |
| 289 |
21.05 |
-1.63 |
43 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 298 |
15.15 |
0 |
0 |
| 297 |
15.02 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
20.06 |
0 |
0 |
| 294 |
19.39 |
0 |
0 |
| 293 |
19.41 |
0 |
0 |
| 292 |
27.79 |
0 |
0 |
| 291 |
22.29 |
0 |
0 |
| 290 |
25.56 |
0 |
0 |
| 289 |
24.2 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
0 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
27.04 |
0 |
0 |
| 294 |
23.75 |
0 |
0 |
| 293 |
23.27 |
0 |
0 |
| 292 |
23.55 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
23.3 |
-2.01 |
1 |
| 289 |
24.55 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 295 |
24.6 |
5.02 |
2 |
| 290 |
27.18 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 295 |
27.24 |
0 |
0 |
| 290 |
26.07 |
0 |
0 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 298 |
26.5 |
0 |
0 |
| 297 |
29.62 |
0 |
0 |
| 296 |
27.12 |
0 |
0 |
| 295 |
27.92 |
0.04 |
3 |
| 294 |
28.62 |
1.61 |
6 |
| 293 |
28.91 |
6.78 |
1 |
| 292 |
29.37 |
1.43 |
10 |
| 291 |
29.91 |
2.1 |
10 |
| 290 |
30.55 |
0.05 |
45 |
| 289 |
31.55 |
2.39 |
10 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 298 |
0 |
0 |
0 |
| 297 |
32.54 |
0 |
0 |
| 296 |
0 |
0 |
0 |
| 295 |
30.92 |
0.28 |
17 |
| 294 |
31 |
0 |
0 |
| 293 |
30.21 |
0.41 |
1 |
| 292 |
34.88 |
0 |
0 |
| 291 |
29.07 |
-5.24 |
1 |
| 290 |
28.77 |
0.2 |
45 |
| 289 |
29.26 |
0 |
0 |
コメント