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
290.11ドル
2019-06-26 call
| strike |
last |
changes |
volume |
| 295 |
0.01 |
0 |
1920 |
| 294.5 |
0.01 |
-0.01 |
1221 |
| 294 |
0.01 |
-0.02 |
4504 |
| 293.5 |
0.01 |
-0.03 |
7276 |
| 293 |
0.01 |
-0.06 |
13958 |
| 292.5 |
0.01 |
-0.13 |
24019 |
| 292 |
0.01 |
-0.25 |
50276 |
| 291.5 |
0.01 |
-0.44 |
44348 |
| 291 |
0.01 |
-0.66 |
67628 |
| 290.5 |
0.03 |
-0.94 |
22723 |
| 290 |
0.49 |
-0.79 |
8883 |
| 289.5 |
1.01 |
-0.75 |
833 |
| 289 |
1.43 |
-0.67 |
843 |
| 288.5 |
1.97 |
-0.55 |
444 |
| 288 |
2.4 |
-0.74 |
97 |
| 287.5 |
3.2 |
-0.23 |
405 |
| 287 |
3.35 |
-1.97 |
255 |
| 286.5 |
4.36 |
-0.09 |
21 |
| 286 |
4.92 |
-0.12 |
55 |
| 285.5 |
9.47 |
0 |
0 |
2019-06-26 put
| strike |
last |
changes |
volume |
| 295 |
4.5 |
0.31 |
420 |
| 294.5 |
3.73 |
0.08 |
203 |
| 294 |
3.52 |
0.31 |
1320 |
| 293.5 |
3.04 |
0.35 |
1633 |
| 293 |
2.49 |
0.24 |
4735 |
| 292.5 |
2.04 |
0.26 |
7869 |
| 292 |
1.54 |
0.11 |
45595 |
| 291.5 |
1.05 |
-0.06 |
29269 |
| 291 |
0.59 |
-0.24 |
77268 |
| 290.5 |
0.1 |
-0.49 |
52747 |
| 290 |
0.01 |
-0.43 |
36775 |
| 289.5 |
0.01 |
-0.34 |
13015 |
| 289 |
0.01 |
-0.23 |
11334 |
| 288.5 |
0.01 |
-0.17 |
4746 |
| 288 |
0.01 |
-0.12 |
4374 |
| 287.5 |
0.01 |
-0.08 |
1663 |
| 287 |
0.01 |
-0.07 |
3579 |
| 286.5 |
0.01 |
-0.05 |
549 |
| 286 |
0.01 |
-0.05 |
295 |
| 285.5 |
0.01 |
-0.03 |
1 |
2019-06-28 call
| strike |
last |
changes |
volume |
| 295 |
0.07 |
-0.1 |
18664 |
| 294 |
0.13 |
-0.21 |
20618 |
| 293 |
0.28 |
-0.31 |
25722 |
| 292 |
0.54 |
-0.41 |
45442 |
| 291 |
0.94 |
-0.51 |
23429 |
| 290 |
1.51 |
-0.53 |
11983 |
| 289 |
2.21 |
-0.58 |
1560 |
| 288 |
2.97 |
-0.58 |
447 |
| 287 |
3.82 |
-0.67 |
313 |
| 286 |
4.74 |
-0.58 |
94 |
2019-06-28 put
| strike |
last |
changes |
volume |
| 295 |
4.54 |
0.26 |
791 |
| 294 |
3.55 |
0.13 |
2307 |
| 293 |
2.79 |
0.11 |
4735 |
| 292 |
2.03 |
0.03 |
17633 |
| 291 |
1.43 |
-0.08 |
36502 |
| 290 |
0.99 |
-0.13 |
32473 |
| 289 |
0.65 |
-0.16 |
19279 |
| 288 |
0.43 |
-0.16 |
13051 |
| 287 |
0.27 |
-0.17 |
8187 |
| 286 |
0.19 |
-0.13 |
13131 |
2019-07-01 call
| strike |
last |
changes |
volume |
| 295 |
0.57 |
-0.27 |
11816 |
| 294 |
0.82 |
-0.38 |
2874 |
| 293 |
1.15 |
-0.4 |
3243 |
| 292 |
1.56 |
-0.43 |
18449 |
| 291 |
2.06 |
-0.48 |
3034 |
| 290 |
2.61 |
-0.51 |
2649 |
| 289 |
3.26 |
-0.51 |
457 |
| 288 |
4.05 |
-0.54 |
55 |
| 287 |
4.71 |
-0.45 |
98 |
| 286 |
5.9 |
-0.11 |
19 |
2019-07-01 put
| strike |
last |
changes |
volume |
| 295 |
5.03 |
0.11 |
964 |
| 294 |
4.35 |
0.18 |
938 |
| 293 |
3.63 |
0.03 |
1369 |
| 292 |
3.06 |
0.02 |
3359 |
| 291 |
2.46 |
-0.11 |
6761 |
| 290 |
1.98 |
-0.15 |
7463 |
| 289 |
1.67 |
-0.11 |
3153 |
| 288 |
1.3 |
-0.19 |
6702 |
| 287 |
1.1 |
-0.15 |
7119 |
| 286 |
0.81 |
-0.21 |
2166 |
2019-07-03 call
| strike |
last |
changes |
volume |
| 295 |
0.83 |
-0.28 |
2563 |
| 294 |
1.12 |
-0.36 |
1452 |
| 293 |
1.5 |
-0.37 |
1093 |
| 292 |
1.94 |
-0.48 |
1921 |
| 291 |
2.49 |
-0.46 |
2030 |
| 290 |
3.01 |
-0.56 |
759 |
| 289 |
3.69 |
-0.51 |
126 |
| 288 |
4.61 |
-0.28 |
170 |
| 287 |
5.02 |
-0.53 |
649 |
| 286 |
6 |
-0.35 |
77 |
2019-07-03 put
| strike |
last |
changes |
volume |
| 295 |
5.24 |
0.04 |
785 |
| 294 |
4.56 |
0.16 |
675 |
| 293 |
3.88 |
0.14 |
906 |
| 292 |
3.26 |
-0.02 |
709 |
| 291 |
2.86 |
0.01 |
4211 |
| 290 |
2.4 |
-0.01 |
4109 |
| 289 |
1.97 |
-0.15 |
1597 |
| 288 |
1.69 |
-0.06 |
1298 |
| 287 |
1.37 |
-0.1 |
1477 |
| 286 |
1.18 |
-0.11 |
1104 |
2019-07-05 call
| strike |
last |
changes |
volume |
| 295 |
0.99 |
-0.24 |
4688 |
| 294 |
1.31 |
-0.29 |
8448 |
| 293 |
1.71 |
-0.32 |
3039 |
| 292.5 |
1.94 |
-0.34 |
1852 |
| 292 |
2.15 |
-0.37 |
8323 |
| 291 |
2.66 |
-0.48 |
4745 |
| 290 |
3.29 |
-0.35 |
2106 |
| 289 |
3.99 |
-0.43 |
745 |
| 288 |
4.61 |
-0.52 |
871 |
| 287.5 |
5.15 |
-0.34 |
731 |
| 287 |
5.23 |
-0.62 |
854 |
| 286 |
6.24 |
-0.58 |
526 |
2019-07-05 put
| strike |
last |
changes |
volume |
| 295 |
5.3 |
0.1 |
2021 |
| 294 |
4.62 |
0.11 |
1693 |
| 293 |
4 |
0.02 |
884 |
| 292.5 |
3.51 |
-0.29 |
829 |
| 292 |
3.43 |
0 |
2037 |
| 291 |
2.98 |
-0.05 |
5601 |
| 290 |
2.58 |
-0.02 |
10276 |
| 289 |
2.18 |
-0.06 |
1360 |
| 288 |
1.86 |
-0.1 |
1814 |
| 287.5 |
1.66 |
-0.13 |
799 |
| 287 |
1.62 |
-0.05 |
1774 |
| 286 |
1.3 |
-0.15 |
1111 |
2019-07-08 call
| strike |
last |
changes |
volume |
| 295 |
1.16 |
-0.26 |
388 |
| 294 |
1.5 |
-0.25 |
318 |
| 293 |
1.83 |
-0.45 |
1191 |
| 292 |
2.4 |
-0.42 |
964 |
| 291 |
2.87 |
-0.49 |
610 |
| 290 |
3.42 |
-0.53 |
907 |
| 289 |
4.09 |
-0.52 |
19 |
| 288 |
5.03 |
-0.42 |
108 |
| 287 |
6.24 |
0.16 |
94 |
| 286 |
6.6 |
-0.44 |
49 |
2019-07-08 put
| strike |
last |
changes |
volume |
| 295 |
5.38 |
0.08 |
72 |
| 294 |
4.71 |
0.06 |
127 |
| 293 |
4.22 |
0.02 |
107 |
| 292 |
3.7 |
0.15 |
865 |
| 291 |
3.18 |
0.04 |
680 |
| 290 |
2.82 |
0.08 |
752 |
| 289 |
2.28 |
-0.21 |
263 |
| 288 |
2.04 |
-0.03 |
339 |
| 287 |
1.77 |
-0.07 |
223 |
| 286 |
1.51 |
-0.09 |
502 |
2019-07-10 call
| strike |
last |
changes |
volume |
| 295 |
1.45 |
-0.13 |
507 |
| 294 |
1.84 |
-0.18 |
610 |
| 293 |
2.21 |
-0.24 |
506 |
| 292 |
2.81 |
-0.16 |
186 |
| 291 |
3.27 |
-0.26 |
626 |
| 290 |
3.86 |
-0.3 |
862 |
| 289 |
4.49 |
-0.39 |
250 |
| 288 |
5.37 |
-0.9 |
30 |
| 287 |
6.11 |
-1.32 |
111 |
| 286 |
6.84 |
-0.36 |
54 |
2019-07-10 put
| strike |
last |
changes |
volume |
| 295 |
5.61 |
0.12 |
525 |
| 294 |
5.04 |
0.1 |
77 |
| 293 |
4.17 |
-0.26 |
189 |
| 292 |
3.97 |
0.24 |
162 |
| 291 |
3.41 |
0.04 |
215 |
| 290 |
3 |
-0.01 |
211 |
| 289 |
2.7 |
0.06 |
139 |
| 288 |
2.21 |
-0.14 |
560 |
| 287 |
2.09 |
-0.02 |
1036 |
| 286 |
1.69 |
-0.15 |
126 |
2019-07-12 call
| strike |
last |
changes |
volume |
| 295 |
1.61 |
-0.22 |
7249 |
| 294 |
1.96 |
-0.32 |
834 |
| 293 |
2.43 |
-0.37 |
766 |
| 292.5 |
2.85 |
-0.11 |
475 |
| 292 |
3.11 |
-0.14 |
748 |
| 291 |
3.52 |
-0.34 |
3135 |
| 290 |
4.07 |
-0.4 |
1069 |
| 289 |
4.97 |
-0.45 |
580 |
| 288 |
5.31 |
-0.55 |
519 |
| 287.5 |
5.97 |
-0.11 |
599 |
| 287 |
6.36 |
-0.45 |
658 |
| 286 |
6.82 |
-0.45 |
334 |
2019-07-12 put
| strike |
last |
changes |
volume |
| 295 |
5.82 |
0.15 |
262 |
| 294 |
5.13 |
0.07 |
262 |
| 293 |
4.54 |
0 |
516 |
| 292.5 |
4.4 |
0.15 |
85 |
| 292 |
4.16 |
0.13 |
552 |
| 291 |
3.63 |
-0.02 |
6556 |
| 290 |
3.22 |
0.02 |
5750 |
| 289 |
2.92 |
0.08 |
783 |
| 288 |
2.58 |
0.01 |
1169 |
| 287.5 |
2.45 |
0.04 |
622 |
| 287 |
2.2 |
-0.07 |
541 |
| 286 |
2.05 |
0.03 |
710 |
2019-07-15 call
| strike |
last |
changes |
volume |
| 295 |
1.81 |
-0.21 |
199 |
| 294 |
2.28 |
-0.22 |
206 |
| 293 |
2.71 |
-0.2 |
73 |
| 292 |
3.1 |
-0.44 |
257 |
| 291 |
3.86 |
-0.11 |
77 |
| 290 |
4.37 |
-0.23 |
199 |
| 289 |
5.14 |
-0.64 |
66 |
| 288 |
6.24 |
0.25 |
98 |
| 287 |
6.51 |
-0.15 |
112 |
| 286 |
7.78 |
0.06 |
64 |
2019-07-15 put
| strike |
last |
changes |
volume |
| 295 |
5.54 |
-0.18 |
6 |
| 294 |
5.04 |
0.17 |
39 |
| 293 |
4.65 |
0.22 |
40 |
| 292 |
4.05 |
-0.01 |
689 |
| 291 |
3.63 |
-0.04 |
488 |
| 290 |
3.33 |
0.02 |
92 |
| 289 |
2.89 |
-0.01 |
173 |
| 288 |
2.64 |
0.02 |
269 |
| 287 |
2.43 |
0.03 |
688 |
| 286 |
2.07 |
-0.05 |
1019 |
2019-07-17 call
| strike |
last |
changes |
volume |
| 295 |
1.88 |
-0.3 |
53 |
| 294 |
2.46 |
-0.14 |
52 |
| 293 |
3.04 |
-0.05 |
7 |
| 292 |
3.45 |
-0.36 |
43 |
| 291 |
3.9 |
-0.43 |
107 |
| 290 |
4.67 |
-0.49 |
16 |
| 289 |
5.49 |
0.06 |
16 |
| 288 |
5.86 |
-1.01 |
8 |
| 287 |
7.28 |
-0.8 |
6 |
| 286 |
7.95 |
-0.94 |
2 |
2019-07-17 put
| strike |
last |
changes |
volume |
| 295 |
6.05 |
0.45 |
19 |
| 294 |
5.31 |
-0.08 |
13 |
| 293 |
4.62 |
0.05 |
26 |
| 292 |
4.27 |
-0.18 |
32 |
| 291 |
3.84 |
-0.13 |
110 |
| 290 |
3.6 |
0.08 |
66 |
| 289 |
3.27 |
0.08 |
31 |
| 288 |
2.86 |
-0.01 |
33 |
| 287 |
2.45 |
-0.02 |
14 |
| 286 |
2.2 |
-0.22 |
11 |
2019-07-19 call
| strike |
last |
changes |
volume |
| 295 |
2.1 |
-0.28 |
31485 |
| 294 |
2.55 |
-0.38 |
2036 |
| 293 |
3.02 |
-0.33 |
2690 |
| 292.5 |
3.29 |
-0.42 |
1361 |
| 292 |
3.55 |
-0.36 |
4260 |
| 291 |
4.16 |
-0.31 |
4419 |
| 290 |
4.78 |
-0.28 |
7076 |
| 289 |
5.35 |
-0.51 |
1269 |
| 288 |
6.05 |
-0.49 |
719 |
| 287.5 |
6.85 |
-0.02 |
837 |
| 287 |
6.79 |
-0.39 |
809 |
| 286 |
7.55 |
-0.32 |
842 |
2019-07-19 put
| strike |
last |
changes |
volume |
| 295 |
6.2 |
0.12 |
23937 |
| 294 |
5.63 |
0.11 |
2016 |
| 293 |
5.07 |
0.06 |
1816 |
| 292.5 |
4.9 |
0.2 |
942 |
| 292 |
4.59 |
0.04 |
3561 |
| 291 |
4.15 |
0.03 |
4971 |
| 290 |
3.76 |
0.01 |
17165 |
| 289 |
3.42 |
0.06 |
5750 |
| 288 |
3.06 |
0.03 |
2665 |
| 287.5 |
2.97 |
0.03 |
10950 |
| 287 |
2.78 |
-0.01 |
2039 |
| 286 |
2.51 |
-0.02 |
12990 |
2019-07-22 call
| strike |
last |
changes |
volume |
| 295 |
2.24 |
-0.32 |
458 |
| 294 |
2.83 |
-0.2 |
45 |
| 293 |
3.35 |
-0.22 |
42 |
| 292 |
3.86 |
-0.21 |
86 |
| 291 |
4.32 |
-0.34 |
23 |
| 290 |
4.97 |
-0.7 |
25 |
| 289 |
5.63 |
-1.03 |
13 |
| 288 |
6.76 |
-0.6 |
20 |
| 287 |
6.87 |
-0.68 |
12 |
| 286 |
8.76 |
0 |
0 |
2019-07-22 put
| strike |
last |
changes |
volume |
| 295 |
6.03 |
-0.06 |
27 |
| 294 |
5.28 |
-0.49 |
1 |
| 293 |
5.35 |
0.23 |
4 |
| 292 |
4.54 |
-0.19 |
146 |
| 291 |
4.32 |
0.12 |
286 |
| 290 |
3.94 |
0.06 |
16 |
| 289 |
3.48 |
-0.08 |
29 |
| 288 |
3.19 |
0.1 |
43 |
| 287 |
2.6 |
-0.28 |
15 |
| 286 |
2.59 |
0.16 |
8 |
2019-07-24 call
| strike |
last |
changes |
volume |
| 295 |
2.5 |
-0.28 |
5 |
| 294 |
3.02 |
-0.23 |
290 |
| 293 |
3.85 |
-0.49 |
23 |
| 292 |
3.93 |
-0.4 |
5 |
| 291 |
4.8 |
-0.19 |
17 |
| 290 |
5.84 |
-1.02 |
1 |
| 289 |
6.45 |
-1.69 |
40 |
| 288 |
9.39 |
0 |
0 |
| 287 |
7.26 |
-0.34 |
222 |
| 286 |
9.51 |
0 |
0 |
2019-07-24 put
| strike |
last |
changes |
volume |
| 295 |
6.31 |
0.89 |
7 |
| 294 |
6 |
0.1 |
16 |
| 293 |
5.2 |
-0.22 |
10 |
| 292 |
4.75 |
-0.2 |
36 |
| 291 |
4.33 |
-0.08 |
241 |
| 290 |
4.01 |
-0.17 |
42 |
| 289 |
3.61 |
0.95 |
2 |
| 288 |
2.99 |
-0.36 |
152 |
| 287 |
3.02 |
0 |
0 |
| 286 |
2.72 |
0.33 |
8 |
2019-07-26 call
| strike |
last |
changes |
volume |
| 295 |
2.7 |
-0.28 |
277 |
| 294 |
3.32 |
-0.13 |
168 |
| 293 |
3.98 |
-0.04 |
63 |
| 292.5 |
3.87 |
-0.45 |
304 |
| 292 |
4.51 |
-0.14 |
1233 |
| 291 |
4.98 |
-0.14 |
538 |
| 290 |
5.76 |
-0.09 |
47 |
| 289 |
6.43 |
-0.06 |
182 |
| 288 |
7.11 |
-0.09 |
19 |
| 287.5 |
8.25 |
0 |
0 |
| 287 |
7.52 |
-1.03 |
21 |
| 286 |
8.38 |
-0.31 |
20 |
2019-07-26 put
| strike |
last |
changes |
volume |
| 295 |
6.59 |
0.08 |
103 |
| 294 |
6.1 |
0.22 |
149 |
| 293 |
5.39 |
-0.05 |
2164 |
| 292.5 |
5.16 |
-0.12 |
234 |
| 292 |
5.18 |
0.17 |
487 |
| 291 |
4.69 |
0.1 |
662 |
| 290 |
4.25 |
-0.03 |
3515 |
| 289 |
3.98 |
-0.04 |
121 |
| 288 |
3.62 |
0.13 |
129 |
| 287.5 |
3.52 |
0.09 |
29 |
| 287 |
3.25 |
-0.05 |
92 |
| 286 |
3.13 |
0.01 |
96 |
2019-07-29 call
| strike |
last |
changes |
volume |
| 295 |
2.83 |
-0.37 |
31 |
| 290 |
6.14 |
-1.85 |
1 |
2019-07-29 put
| strike |
last |
changes |
volume |
| 295 |
6.51 |
0.09 |
82 |
| 290 |
4.33 |
-0.17 |
159 |
2019-07-31 call
| strike |
last |
changes |
volume |
| 295 |
3.1 |
-0.45 |
1854 |
| 290 |
6.02 |
-0.47 |
665 |
2019-07-31 put
| strike |
last |
changes |
volume |
| 295 |
6.71 |
0.02 |
475 |
| 290 |
4.6 |
0.05 |
1123 |
2019-08-02 call
| strike |
last |
changes |
volume |
| 295 |
3.32 |
-0.32 |
1690 |
| 294 |
3.83 |
-0.29 |
238 |
| 293 |
4.36 |
-0.33 |
477 |
| 292.5 |
4.75 |
-0.29 |
120 |
| 292 |
5.1 |
-0.18 |
122 |
| 291 |
5.52 |
-0.38 |
140 |
| 290 |
6.25 |
-0.3 |
60 |
| 289 |
6.79 |
-0.73 |
402 |
| 288 |
7.63 |
-0.42 |
43 |
| 287.5 |
8.88 |
-0.17 |
1 |
| 287 |
8.3 |
-0.26 |
5 |
| 286 |
8.88 |
-1.39 |
2 |
2019-08-02 put
| strike |
last |
changes |
volume |
| 295 |
6.94 |
-0.07 |
104 |
| 294 |
6.37 |
-0.13 |
782 |
| 293 |
6.07 |
-0.08 |
210 |
| 292.5 |
5.7 |
-0.2 |
318 |
| 292 |
5.48 |
-0.13 |
176 |
| 291 |
5.27 |
0.07 |
162 |
| 290 |
4.87 |
0.08 |
640 |
| 289 |
4.2 |
-0.28 |
8 |
| 288 |
4 |
0 |
102 |
| 287.5 |
4 |
0.07 |
49 |
| 287 |
3.92 |
0.1 |
3 |
| 286 |
3.22 |
-0.2 |
80 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 295 |
4.25 |
-0.34 |
5457 |
| 294 |
4.74 |
-0.39 |
1755 |
| 293 |
5.39 |
-0.3 |
1247 |
| 292 |
6.01 |
-0.25 |
3147 |
| 291 |
6.48 |
-0.37 |
1224 |
| 290 |
7.14 |
-0.36 |
4009 |
| 289 |
7.85 |
-0.34 |
2025 |
| 288 |
8.5 |
-0.33 |
806 |
| 287 |
9.07 |
-0.44 |
1104 |
| 286 |
9.89 |
-0.36 |
395 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 295 |
7.79 |
0.03 |
3168 |
| 294 |
7.28 |
-0.01 |
928 |
| 293 |
6.84 |
0.05 |
2329 |
| 292 |
6.48 |
0.06 |
2589 |
| 291 |
6.01 |
-0.01 |
2761 |
| 290 |
5.7 |
0.06 |
5704 |
| 289 |
5.3 |
0.01 |
1648 |
| 288 |
4.97 |
0.06 |
1250 |
| 287 |
4.65 |
-0.1 |
1589 |
| 286 |
4.37 |
-0.04 |
1893 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 295 |
6.38 |
-0.31 |
1808 |
| 294 |
6.89 |
-0.43 |
1243 |
| 293 |
7.47 |
-0.44 |
1241 |
| 292 |
8.15 |
-0.28 |
1076 |
| 291 |
8.93 |
-0.2 |
794 |
| 290 |
9.42 |
-0.37 |
1872 |
| 289 |
10.22 |
-0.26 |
1367 |
| 288 |
10.8 |
-0.31 |
252 |
| 287 |
11.56 |
-0.35 |
403 |
| 286 |
12.38 |
-0.22 |
145 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 295 |
9.76 |
-0.06 |
83 |
| 294 |
9.52 |
0.15 |
859 |
| 293 |
8.79 |
-0.23 |
523 |
| 292 |
8.54 |
-0.01 |
792 |
| 291 |
8.2 |
0.07 |
1126 |
| 290 |
7.83 |
0.04 |
1682 |
| 289 |
7.42 |
-0.03 |
1111 |
| 288 |
7.07 |
0 |
881 |
| 287 |
6.75 |
-0.03 |
5578 |
| 286 |
6.48 |
0.01 |
1502 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 295 |
6.8 |
-0.12 |
1030 |
| 294 |
7.48 |
-0.09 |
301 |
| 293 |
7.98 |
-0.67 |
437 |
| 292 |
8.55 |
-0.2 |
265 |
| 291 |
9.2 |
-0.24 |
542 |
| 290 |
9.91 |
-0.29 |
5086 |
| 289 |
10.34 |
-2.46 |
503 |
| 288 |
11.07 |
-0.25 |
166 |
| 287 |
14.11 |
0 |
0 |
| 286 |
12.5 |
-1.15 |
2 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 295 |
10.17 |
-0.06 |
147 |
| 294 |
9.76 |
-0.06 |
2 |
| 293 |
9.26 |
0.11 |
34 |
| 292 |
8.94 |
-0.02 |
41 |
| 291 |
8.54 |
0.02 |
167 |
| 290 |
8.32 |
0.05 |
5333 |
| 289 |
7.48 |
-0.39 |
29 |
| 288 |
7.2 |
-0.32 |
15 |
| 287 |
6.98 |
-0.24 |
22 |
| 286 |
6.56 |
-0.33 |
46 |
2019-10-18 call
| strike |
last |
changes |
volume |
| 295 |
7.74 |
-0.26 |
151 |
| 294 |
8.17 |
-0.43 |
149 |
| 293 |
8.79 |
-0.41 |
75 |
| 292 |
9.12 |
-0.69 |
94 |
| 291 |
10.02 |
-0.15 |
35 |
| 290 |
10.64 |
-0.4 |
57 |
| 289 |
11.36 |
-0.75 |
10 |
| 288 |
12.04 |
-1.9 |
22 |
| 287 |
12.55 |
-1.3 |
22 |
| 286 |
14.34 |
0 |
0 |
2019-10-18 put
| strike |
last |
changes |
volume |
| 295 |
10.96 |
-0.04 |
145 |
| 294 |
10.67 |
0.2 |
62 |
| 293 |
10.2 |
0.17 |
227 |
| 292 |
9.7 |
-0.16 |
305 |
| 291 |
9.54 |
0.07 |
472 |
| 290 |
9.01 |
-0.04 |
220 |
| 289 |
8.73 |
0.18 |
340 |
| 288 |
8.31 |
0.03 |
85 |
| 287 |
7.86 |
-0.01 |
82 |
| 286 |
7.6 |
0.03 |
36 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 295 |
10.3 |
-0.03 |
24 |
| 294 |
10.79 |
-0.23 |
295 |
| 293 |
11.39 |
-0.24 |
19 |
| 292 |
12.01 |
-0.42 |
42 |
| 291 |
12.65 |
-0.22 |
274 |
| 290 |
13.27 |
-0.38 |
2079 |
| 289 |
14.01 |
-0.14 |
17 |
| 288 |
14.7 |
0.02 |
23 |
| 287 |
15.28 |
-0.07 |
67 |
| 286 |
15.93 |
-0.36 |
71 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 295 |
13.4 |
-0.07 |
38 |
| 294 |
13.24 |
0.24 |
66 |
| 293 |
12.3 |
0.03 |
43 |
| 292 |
12.21 |
0.01 |
70 |
| 291 |
11.86 |
-0.03 |
391 |
| 290 |
11.46 |
-0.05 |
2987 |
| 289 |
11.18 |
0.04 |
770 |
| 288 |
10.83 |
-0.07 |
115 |
| 287 |
10.47 |
-0.11 |
35 |
| 286 |
10.18 |
0.05 |
78 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 295 |
10.4 |
-0.12 |
264 |
| 294 |
11.5 |
-1.6 |
1 |
| 293 |
14.16 |
0 |
0 |
| 292 |
12.55 |
0.15 |
30 |
| 291 |
13.2 |
-2.25 |
20 |
| 290 |
13.94 |
0.35 |
1 |
| 289 |
13.87 |
-2.4 |
1 |
| 288 |
15.14 |
0.09 |
35 |
| 287 |
15.82 |
-1.99 |
14 |
| 286 |
16.5 |
-1.52 |
5 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 295 |
13.57 |
0 |
0 |
| 294 |
12.93 |
1.12 |
5 |
| 293 |
13.08 |
0.35 |
1 |
| 292 |
12.47 |
0.71 |
12 |
| 291 |
12.2 |
1.19 |
107 |
| 290 |
11.49 |
-0.33 |
130 |
| 289 |
10.8 |
0.1 |
5 |
| 288 |
10.88 |
0.35 |
56 |
| 287 |
10.55 |
-0.17 |
86 |
| 286 |
10.27 |
0 |
0 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 295 |
10.89 |
-0.53 |
76 |
| 294 |
11.59 |
-0.06 |
34 |
| 293 |
12.2 |
-0.22 |
51 |
| 292 |
12.81 |
-0.84 |
19 |
| 291 |
13.39 |
-0.23 |
29 |
| 290 |
14.01 |
-0.23 |
446 |
| 289 |
15.32 |
0 |
0 |
| 288 |
15.7 |
-1.55 |
2 |
| 287 |
18.39 |
0 |
0 |
| 286 |
18.64 |
0 |
0 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 295 |
14.18 |
0.14 |
65 |
| 294 |
13.95 |
0.09 |
46 |
| 293 |
13.51 |
0.03 |
52 |
| 292 |
12.98 |
0.04 |
421 |
| 291 |
12.76 |
0.05 |
602 |
| 290 |
12.4 |
0.08 |
412 |
| 289 |
11.84 |
-0.12 |
435 |
| 288 |
11.5 |
-0.12 |
422 |
| 287 |
11.16 |
0.69 |
245 |
| 286 |
10.99 |
0.04 |
118 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 295 |
13.17 |
-0.27 |
25 |
| 294 |
13.77 |
-0.04 |
1 |
| 293 |
14.37 |
-0.87 |
1 |
| 292 |
14.98 |
-0.22 |
592 |
| 291 |
15.6 |
-2.01 |
30 |
| 290 |
16.35 |
-0.02 |
4 |
| 289 |
17.09 |
-1.52 |
1 |
| 288 |
18 |
0.2 |
1 |
| 287 |
20.2 |
0 |
0 |
| 286 |
19 |
0 |
0 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 295 |
16.23 |
-0.05 |
1 |
| 294 |
14.39 |
0 |
0 |
| 293 |
13.85 |
0 |
0 |
| 292 |
15.04 |
-0.06 |
13 |
| 291 |
14.67 |
1.72 |
29 |
| 290 |
14.3 |
-0.1 |
4 |
| 289 |
12.5 |
0 |
0 |
| 288 |
13.61 |
0.67 |
1 |
| 287 |
13.25 |
1.28 |
1 |
| 286 |
12.93 |
-0.06 |
24 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 295 |
11.59 |
0 |
0 |
| 294 |
15.49 |
0 |
0 |
| 293 |
15.54 |
0 |
0 |
| 292 |
16.18 |
0 |
0 |
| 291 |
14.44 |
0 |
0 |
| 290 |
17.38 |
0 |
0 |
| 289 |
17.53 |
1.98 |
2 |
| 288 |
18.2 |
0.2 |
3 |
| 287 |
18.85 |
3.91 |
2 |
| 286 |
19.55 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 295 |
16.73 |
0.18 |
20 |
| 294 |
14.77 |
0 |
0 |
| 293 |
15.78 |
1.79 |
1 |
| 292 |
14.75 |
0 |
0 |
| 291 |
13.74 |
0 |
0 |
| 290 |
14.35 |
1.19 |
1 |
| 289 |
13.69 |
0 |
0 |
| 288 |
14.67 |
0 |
0 |
| 287 |
12.27 |
0 |
0 |
| 286 |
11.95 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 295 |
16.1 |
0.1 |
10 |
| 294 |
16.72 |
0 |
0 |
| 293 |
18.05 |
0 |
0 |
| 292 |
18.01 |
-0.45 |
1 |
| 291 |
18.22 |
-0.85 |
30 |
| 290 |
18.96 |
0.03 |
411 |
| 289 |
19.83 |
0 |
0 |
| 288 |
22.03 |
0 |
0 |
| 287 |
20.82 |
0 |
0 |
| 286 |
0 |
0 |
0 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 295 |
18.93 |
0.43 |
18 |
| 294 |
18.46 |
0.38 |
21 |
| 293 |
18.06 |
0.69 |
7 |
| 292 |
17.68 |
-0.04 |
21 |
| 291 |
17.3 |
0.24 |
52 |
| 290 |
16.82 |
-0.03 |
26 |
| 289 |
16.46 |
0.55 |
27 |
| 288 |
16.2 |
0.6 |
30 |
| 287 |
15.84 |
0.43 |
31 |
| 286 |
15.47 |
0.52 |
529 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 295 |
18.21 |
0.06 |
2 |
| 290 |
21.6 |
0.35 |
8 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 295 |
21.04 |
0.44 |
1 |
| 290 |
19.2 |
-0.24 |
30 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 295 |
20.47 |
-0.33 |
10 |
| 294 |
20.74 |
-1.57 |
4 |
| 293 |
21.45 |
0 |
0 |
| 292 |
23.89 |
0 |
0 |
| 291 |
22.63 |
0.03 |
22 |
| 290 |
23.34 |
0 |
0 |
| 289 |
24.18 |
0 |
0 |
| 288 |
22.51 |
0 |
0 |
| 287 |
26.81 |
0 |
0 |
| 286 |
24.25 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 295 |
23.68 |
1.63 |
3 |
| 294 |
22.15 |
0 |
0 |
| 293 |
22.35 |
0 |
0 |
| 292 |
21.8 |
0 |
0 |
| 291 |
22.37 |
2.22 |
87 |
| 290 |
21.76 |
-0.2 |
9 |
| 289 |
22.03 |
0 |
0 |
| 288 |
21.68 |
0 |
0 |
| 287 |
20.85 |
0 |
0 |
| 286 |
19.8 |
0 |
0 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 295 |
21.52 |
0 |
0 |
| 294 |
21.81 |
0 |
0 |
| 293 |
23.95 |
0 |
0 |
| 292 |
24.5 |
0 |
0 |
| 291 |
22.95 |
1.59 |
26 |
| 290 |
23.85 |
-1.54 |
10 |
| 289 |
24.85 |
0 |
0 |
| 288 |
26.61 |
0 |
0 |
| 287 |
25.63 |
7 |
5 |
| 286 |
23.8 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 295 |
23.91 |
0.44 |
10 |
| 294 |
23.2 |
0 |
0 |
| 293 |
23.2 |
0 |
0 |
| 292 |
22.45 |
0 |
0 |
| 291 |
20.96 |
0 |
0 |
| 290 |
21.95 |
-0.24 |
8 |
| 289 |
20.23 |
0 |
0 |
| 288 |
21.27 |
1.38 |
6 |
| 287 |
19.52 |
0 |
0 |
| 286 |
19.19 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 295 |
24 |
0 |
0 |
| 294 |
24.68 |
0 |
0 |
| 293 |
23.69 |
4.28 |
10 |
| 292 |
27.79 |
0 |
0 |
| 291 |
24.84 |
-1.77 |
10 |
| 290 |
26.21 |
0 |
0 |
| 289 |
24.2 |
0 |
0 |
| 288 |
28.48 |
0 |
0 |
| 287 |
29.41 |
0 |
0 |
| 286 |
29.96 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 295 |
27.04 |
0 |
0 |
| 294 |
24.08 |
0 |
0 |
| 293 |
23.84 |
0 |
0 |
| 292 |
24.1 |
0 |
0 |
| 291 |
24.1 |
24.1 |
1 |
| 290 |
23.5 |
1.34 |
1 |
| 289 |
24.55 |
0 |
0 |
| 288 |
22.26 |
0 |
0 |
| 287 |
27.99 |
0 |
0 |
| 286 |
27.53 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 295 |
24.6 |
0 |
0 |
| 290 |
27.18 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 295 |
27.22 |
0 |
0 |
| 290 |
25.5 |
-0.72 |
6 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 295 |
27.76 |
0.59 |
101 |
| 294 |
27.9 |
0 |
0 |
| 293 |
30.4 |
0 |
0 |
| 292 |
28.99 |
-0.38 |
36 |
| 291 |
31.02 |
0 |
0 |
| 290 |
30 |
-0.98 |
8 |
| 289 |
31.55 |
0 |
0 |
| 288 |
31.5 |
0 |
0 |
| 287 |
30.17 |
0 |
0 |
| 286 |
31.03 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 295 |
31.17 |
1.57 |
9 |
| 294 |
31 |
0.6 |
55 |
| 293 |
30.68 |
0.68 |
1 |
| 292 |
28.52 |
0 |
0 |
| 291 |
29.51 |
-0.35 |
1 |
| 290 |
29.3 |
0.06 |
8 |
| 289 |
27.35 |
0 |
0 |
| 288 |
27.29 |
0 |
0 |
| 287 |
30.02 |
0 |
0 |
| 286 |
26.15 |
0 |
0 |
コメント