SPY オプション価格定点観測 2019-08-01

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

297.06ドル

2019-07-31 call

strike	last	changes	volume
302	0.01	-0.63	24140
301.5	0.01	-0.86	16906
301	0.01	-1.09	27663
300.5	0.01	-1.35	17744
300	0.01	-1.6	31807
299.5	0.01	-1.95	19694
299	0.01	-2.3	20277
298.5	0.01	-2.51	12809
298	0.03	-3.04	14460
297.5	0.2	-3.68	8226
297	0.64	-3.37	9192
296.5	0.8	-3.65	1557
296	1.44	-3.2	3536
295.5	1.7	-3.44	611
295	2.4	-3.21	1317
294.5	4.15	-2.01	198
294	4.59	-2.04	147
293.5	5	-2.12	32
293	5.65	-2.1	67
292.5	5.87	-2.37	4

2019-07-31 put

strike	last	changes	volume
302	4.07	2.09	4799
301.5	4.07	2.36	4278
301	3.4	2.08	17996
300.5	2.95	1.87	17386
300	2.54	1.66	33263
299.5	1.98	1.27	16688
299	1.48	0.92	35552
298.5	1.07	0.64	33141
298	0.7	0.35	51052
297.5	0.26	-0.01	56065
297	0.07	-0.14	60795
296.5	0.01	-0.17	30046
296	0.01	-0.11	16125
295.5	0.01	-0.1	8729
295	0.01	-0.07	17862
294.5	0.01	-0.06	2920
294	0.01	-0.05	4477
293.5	0.01	-0.04	2925
293	0.01	-0.03	2216
292.5	0.01	-0.03	4535

2019-08-02 call

strike	last	changes	volume
302	0.24	-1.08	67808
301	0.42	-1.38	55643
300	0.72	-1.61	33760
299	1.09	-1.97	11440
298	1.67	-2	13396
297.5	1.88	-2.3	4946
297	2.28	-2.27	12606
296	2.95	-2.25	1917
295	3.68	-2.48	1938
294	4.5	-2.6	1209
293	5.36	-2.73	964
292.5	5.44	-2.86	269

2019-08-02 put

strike	last	changes	volume
302	4.84	2.27	3528
301	4.2	2.2	13675
300	3.32	1.78	29572
299	2.58	1.37	33711
298	2.04	1.14	30314
297.5	1.87	1.02	11979
297	1.75	1.01	59398
296	1.41	0.87	22373
295	1.15	0.77	34934
294	0.93	0.66	18869
293	0.76	0.54	13157
292.5	0.67	0.48	36868

2019-08-05 call

strike	last	changes	volume
302	0.37	-0.99	10719
301	0.63	-1.32	10209
300	0.98	-1.57	8077
299	1.4	-1.77	3432
298	1.95	-1.83	2249
297	2.45	-2.12	1563
296	3.23	-2.02	709
295	3.89	-3.21	760
294	4.74	-2.57	318
293	5.66	-3.02	81

2019-08-05 put

strike	last	changes	volume
302	5	2.28	1124
301	4.01	1.89	10750
300	3.55	1.92	8678
299	2.93	1.59	3955
298	2.32	1.26	3441
297	1.99	1.11	8640
296	1.7	1	46802
295	1.38	0.87	4754
294	1.1	0.67	7457
293	0.95	0.63	62813

2019-08-07 call

strike	last	changes	volume
302	0.61	-0.96	3937
301	0.92	-1.27	3397
300	1.32	-1.33	4906
299	1.63	-1.71	1110
298	2.1	-1.88	774
297	2.88	-1.87	597
296	3.58	-2.09	241
295	4.76	-1.49	21
294	5.66	-0.64	34
293	6.87	-1.36	1

2019-08-07 put

strike	last	changes	volume
302	5	2.23	367
301	4.48	2.01	1207
300	3.66	1.65	2702
299	3.13	1.49	1747
298	2.78	1.45	1856
297	2.37	1.22	8298
296	1.96	1.07	1519
295	1.7	0.95	2313
294	1.5	0.98	2118
293	1.3	0.8	2303

2019-08-09 call

strike	last	changes	volume
302	0.86	-1.08	12907
301	1.23	-1.23	5172
300	1.64	-1.46	6193
299	2.18	-1.55	7071
298	2.7	-1.64	4477
297.5	3	-1.88	1289
297	3.26	-1.96	2646
296	3.99	-1.87	706
295	4.4	-2.42	472
294	6.19	-1.76	102
293	6.35	-2.13	51
292.5	6.64	-2.53	137

2019-08-09 put

strike	last	changes	volume
302	5.38	2.47	915
301	4.65	2.15	3515
300	3.91	1.79	5433
299	3.55	1.74	6972
298	3.12	1.54	5762
297.5	2.91	1.53	1893
297	2.72	1.48	9038
296	2.34	1.21	2055
295	2.05	1.13	5043
294	1.83	1.02	4106
293	1.5	0.8	1536
292.5	1.39	0.75	1288

2019-08-12 call

strike	last	changes	volume
302	0.87	-1.05	537
301	1.34	-1.3	948
300	1.8	-1.27	1062
299	2.23	-1.69	886
298	2.81	-1.7	267
297	3.4	-2.02	232
296	4.01	-2.06	72
295	5.6	-1.31	70
294	6.69	-0.68	12
293	6.1	-3.28	1

2019-08-12 put

strike	last	changes	volume
302	4.18	1.13	57
301	4.34	1.71	484
300	3.9	1.6	667
299	3.53	1.5	922
298	3.1	1.5	479
297	2.71	1.23	672
296	2.38	1.13	219
295	2.16	1.12	915
294	1.68	0.75	260
293	1.63	0.95	542

2019-08-14 call

strike	last	changes	volume
302	1.05	-1.14	541
301	1.42	-1.36	582
300	1.84	-1.55	590
299	2.59	-1.4	592
298	2.9	-1.7	479
297	3.48	-2.06	317
296	4.14	-2.56	57
295	5.23	-2.66	32
294	6.5	-1.24	31
293	7.71	0.74	6

2019-08-14 put

strike	last	changes	volume
302	4.27	0.98	74
301	4.6	1.66	619
300	4.05	1.54	562
299	3.73	1.6	380
298	3.28	1.38	599
297	2.93	1.26	431
296	2.59	1.3	415
295	2.4	1.13	331
294	1.84	0.78	138
293	1.66	0.77	217

2019-08-16 call

strike	last	changes	volume
302	1.36	-1.16	16611
301	1.75	-1.29	13826
300	2.21	-1.53	10210
299	2.73	-1.55	11690
298	3.42	-1.51	4095
297.5	3.72	-1.72	1894
297	4.01	-1.86	6280
296	4.49	-1.99	1637
295	5.41	-1.94	1139
294	5.9	-2.61	350
293	7.06	-1.86	256
292.5	7.39	-2.51	139

2019-08-16 put

strike	last	changes	volume
302	5.5	2.11	3496
301	5.06	2.09	7801
300	4.39	1.78	9622
299	3.92	1.64	17030
298	3.67	1.69	12613
297.5	3.34	1.45	7807
297	3.26	1.45	8192
296	2.94	1.39	5907
295	2.63	1.27	26593
294	2.28	1.08	15564
293	2.11	1.06	4544
292.5	1.9	0.83	4294

2019-08-19 call

strike	last	changes	volume
302	1.5	-1.05	998
301	1.88	-1.19	1289
300	2.41	-1.46	814
299	2.88	-1.56	138
298	3.53	-1.6	84
297	4.6	-1.15	160
296	6.64	0.13	9
295	7.1	0	0
294	8.49	0.25	5
293	7.69	0	0

2019-08-19 put

strike	last	changes	volume
302	4.7	1.14	53
301	4.74	1.68	724
300	4.64	1.91	258
299	3.9	1.6	142
298	3.74	1.54	178
297	3.03	1.03	350
296	2.96	1.2	508
295	2.64	1.18	594
294	2.43	1.23	341
293	1.95	0.72	990

2019-08-21 call

strike	last	changes	volume
302	1.72	-1.12	416
301	2.12	-1.29	246
300	2.58	-1.49	2332
299	3.12	-1.34	138
298	3.6	-2.09	46
297	3.95	-2.05	9
296	5.45	-1.78	9
295	0	0	0
294	7.03	-0.45	5
293	7.76	0	0

2019-08-21 put

strike	last	changes	volume
302	4.09	0.37	29
301	4.68	1.28	143
300	3.97	1	176
299	4.09	1.42	247
298	3.95	1.55	141
297	3.3	1.17	518
296	3.1	1.19	372
295	2.83	1.11	95
294	2.63	1.09	150
293	1.82	0.48	72

2019-08-23 call

strike	last	changes	volume
302	1.75	-1.24	1006
301	2.25	-1.26	1352
300	2.8	-1.48	2065
299	3.41	-1.46	455
298	3.8	-1.86	186
297.5	4.1	-2.13	97
297	4.41	-1.88	193
296	5.58	-1.26	250
295	6.43	-1.61	357
294	6.24	-3.29	3
293	9.84	1.19	5
292.5	10.27	-0.27	6

2019-08-23 put

strike	last	changes	volume
302	4.9	1.02	710
301	5.34	1.78	855
300	5	1.86	1148
299	4.56	1.73	1263
298	3.98	1.38	778
297.5	3.75	1.31	1995
297	3.66	1.63	739
296	3.39	1.36	600
295	3.1	1.21	759
294	2.55	0.83	211
293	2.3	0.75	297
292.5	2.28	0.87	266

2019-08-26 call

strike	last	changes	volume
302	2.05	-1.05	80
301	2.72	-1	2157
300	2.95	-1.55	210
299	3.8	-1.05	92
298	4.13	-2.55	7
297	4.96	-1.25	22
296	7.8	0	0
295	8.47	0	0
294	0	0	0
293	9.36	0	0

2019-08-26 put

strike	last	changes	volume
302	5.05	1.16	52
301	5.65	1.94	69
300	5.11	1.9	111
299	3.89	0.92	86
298	4.21	1.51	2068
297	3.49	1.08	64
296	3.3	1.15	93
295	3.25	1.24	255
294	2.72	1.16	134
293	2.04	0.44	146

2019-08-28 call

strike	last	changes	volume
302	2.15	-1.32	341
301	2.31	-1.66	390
300	3.33	-1.13	250
299	4.12	-1.23	76
298	4.45	-1.3	24
297	4.84	-2.11	54
296	7.91	0	0
295	6.92	-1.48	30
294	7.01	-1.63	1
293	9.71	0	0

2019-08-28 put

strike	last	changes	volume
302	5.41	1.17	3
301	3.85	0.18	87
300	4.37	1.24	96
299	4.09	1.12	71
298	3.75	0.9	23
297	3.35	0.79	65
296	2.18	0	0
295	2.71	0.64	18
294	3.63	1.51	38
293	1.64	-0.1	1

2019-08-30 call

strike	last	changes	volume
302	2.49	-1.03	1403
301	2.94	-1.32	3613
300	3.47	-1.38	1505
299	4.09	-1.31	3442
298	4.49	-1.78	316
297.5	4.92	-1.71	124
297	5.32	-2.38	177
296	6.06	-1.83	17
295	6.27	-2.23	11
294	7.85	-1.46	11
293	9.01	-1.14	1
292.5	10.99	0	0

2019-08-30 put

strike	last	changes	volume
302	6.61	2.16	498
301	5.45	1.45	528
300	5.27	1.72	2542
299	4.97	1.66	3457
298	4.69	1.75	5789
297.5	4.36	1.56	225
297	4.16	1.38	385
296	3.62	1.18	353
295	3.6	1.34	20212
294	3.02	0.95	598
293	2.72	0.76	243
292.5	2.47	0.77	220

2019-09-03 call

strike	last	changes	volume
302	2.74	-1.01	525
301	3.35	-1.04	216
300	3.85	-1.26	328
299	4.16	-1.36	20
298	4.92	-1.23	22
297	5.25	-1.48	46
296	0	0	0
295	7.21	-1.7	213
294	7.59	7.59	6
293	0	0	0

2019-09-03 put

strike	last	changes	volume
302	6.63	2.21	113
301	5.53	1.51	38
300	5.49	1.77	706
299	4.87	1.49	934
298	4.47	1.39	467
297	4.1	1.38	338
296	3.81	3.81	317
295	2.99	0.6	225
294	3.12	3.12	18
293	2.29	2.29	19

2019-09-04 call

strike	last	changes	volume
302	3.04	3.04	372
301	2.9	2.9	459
300	4.02	-0.83	170
299	4.94	4.94	1
298	4.76	4.76	1
297	5.73	5.73	7
296	0	0	0
295	8.63	0	0

2019-09-04 put

strike	last	changes	volume
302	5.55	5.55	1
301	4.43	4.43	74
300	5.48	1.82	70
299	4.3	4.3	605
298	3.95	3.95	260
297	4.46	4.46	387
296	3.32	3.32	204
295	3.05	0.64	214

2019-09-06 call

strike	last	changes	volume
302	2.8	-1.25	1167
301	3.35	-1.25	762
300	3.96	-1.31	385
299	4.91	-1.06	943
298	5.11	-1.48	15
297.5	5.31	-1.86	18
297	5.51	-1.22	6
296	5.92	-2.23	7
295	7.7	-1.36	22
294	7.4	-2.11	10
293	10.63	0	0
292.5	0	0	0

2019-09-06 put

strike	last	changes	volume
302	6.49	1.86	124
301	6	1.67	409
300	5.7	1.8	359
299	5.15	1.56	358
298	4.77	1.33	450
297.5	4.81	1.64	166
297	4.1	1	167
296	4.25	1.45	117
295	3.89	1.33	1085
294	3.72	1.34	162
293	3.2	1.35	113
292.5	2.4	0.59	5

2019-09-20 call

strike	last	changes	volume
302	3.72	-1.29	5429
301	4.35	-1.41	2544
300	4.88	-1.4	9381
299	5.5	-1.48	3143
298	6.11	-1.66	1369
297	6.54	-1.96	738
296	7.62	-1.47	880
295	7.89	-2.13	539
294	8.6	-2.18	134
293	10.06	-1.32	79

2019-09-20 put

strike	last	changes	volume
302	8.25	2.29	883
301	7.72	2.04	1335
300	7.2	2	9279
299	6.68	1.83	3864
298	6.38	1.78	3519
297	6	1.67	9554
296	5.48	1.43	3454
295	5.15	1.45	14787
294	4.85	1.3	2382
293	4.56	1.26	1231

2019-09-30 call

strike	last	changes	volume
302	4.49	-0.84	467
301	4.66	-1.41	1402
300	5.03	-1.54	119
299	6.02	-1.34	193
298	6.6	-1.28	106
297	7.21	-1.96	177
296	7.75	-1.76	226
295	8.51	-1.8	139
294	9.12	-2.91	157
293	9.86	-1.54	85

2019-09-30 put

strike	last	changes	volume
302	7.63	1.1	232
301	8.08	2.03	1371
300	7.5	1.69	444
299	6.44	1.01	390
298	6.5	1.51	286
297	6.34	1.57	103
296	6	1.54	111
295	5.75	1.52	274
294	5	1.21	319
293	4.4	0.84	117

2019-10-18 call

strike	last	changes	volume
302	5.57	-0.77	423
301	5.74	-1.26	482
300	6.25	-1.43	1683
299	6.85	-1.42	147
298	7.48	-1.48	137
297	8.24	-1.6	182
296	8.75	-1.72	49
295	10.08	-0.92	584
294	10.1	-1.64	107
293	12.82	0	0

2019-10-18 put

strike	last	changes	volume
302	9.53	1.97	336
301	8.99	1.73	648
300	8.58	1.83	4397
299	7.89	1.41	1417
298	7.79	1.63	1065
297	7.48	1.62	354
296	7.14	1.66	188
295	6.86	1.59	751
294	6.48	1.47	1640
293	5.44	0.76	378

2019-11-15 call

strike	last	changes	volume
302	6.94	-1.18	306
301	7.28	-1.48	334
300	7.81	-1.58	370
299	8.68	-1.26	53
298	9.3	-1.39	264
297	10.24	-1.12	73
296	10.32	-1.81	93
295	11.37	-1.53	99
294	12.37	-1.95	8
293	13.09	-1.29	15

2019-11-15 put

strike	last	changes	volume
302	10.68	1.81	936
301	10.47	2.02	1762
300	9.8	1.71	409
299	9.49	1.64	231
298	9.1	1.68	452
297	8.67	1.57	160
296	8.24	1.4	172
295	7.99	1.37	212
294	7.12	0.74	22
293	6.9	0.86	50

2019-12-20 call

strike	last	changes	volume
302	8.67	-1.35	214
301	9.27	-1.38	249
300	9.68	-1.48	3350
299	10.38	-1.58	49
298	11.29	-1.05	53
297	11.92	-1.51	127
296	12.29	-1.79	18
295	13.26	-0.94	19
294	12.6	-2.91	70
293	14.84	-1.11	29

2019-12-20 put

strike	last	changes	volume
302	12.25	1.77	216
301	12.05	1.83	391
300	11.52	1.66	8028
299	11.25	1.74	236
298	10.94	1.76	2408
297	10	1.25	214
296	9.96	1.42	93
295	9.48	1.24	347
294	8.62	0.7	56
293	8.46	0.87	297

2019-12-31 call

strike	last	changes	volume
302	7.8	-2.21	5
301	9.78	-1.51	100
300	10.37	-1.05	53
299	12.57	0	0
298	10.94	-1.91	3
297	12.25	-1.59	21
296	14.28	-0.26	7
295	13.86	-1.43	65
294	15.6	-0.42	3
293	15.22	0	0

2019-12-31 put

strike	last	changes	volume
302	12.05	1.19	10
301	10.5	-0.08	3
300	11.95	1.78	586
299	10.71	1.02	86
298	10.48	0.95	19
297	10.85	2.15	7
296	10.34	1.18	7
295	10.15	1.56	108
294	9.88	1.6	13
293	8.34	0.84	10

2020-01-17 call

strike	last	changes	volume
302	9.98	-0.82	17
301	9.75	-1.5	87
300	10.64	-1.29	299
299	11.7	-0.73	30
298	11.91	-1.22	8
297	12.95	-0.32	37
296	12.93	-1.93	9
295	14.37	-1.17	36
294	14.72	-1.34	7
293	16.88	0.16	313

2020-01-17 put

strike	last	changes	volume
302	12.65	1.19	68
301	12.77	1.57	233
300	12.7	1.89	2470
299	12.06	1.72	46
298	11.6	1.56	67
297	10.68	1.06	160
296	11.05	1.52	52
295	10.56	1.45	148
294	9.69	1.01	442
293	9.37	0.7	56

2020-03-20 call

strike	last	changes	volume
302	11.38	-1.32	5
301	14.55	0	0
300	13.15	-1.35	14
299	15.22	0.2	11
298	14.66	-1.21	5
297	14.5	-2.44	3
296	16.1	-0.63	3
295	18.02	0	0
294	19.4	0	0
293	18.05	-1.4	10

2020-03-20 put

strike	last	changes	volume
302	14.49	0.94	21
301	14.83	1.53	21
300	13.79	0.81	12
299	12.61	-0.1	1
298	13.97	1.77	11
297	13.39	1.51	16
296	12.53	1.43	39
295	12	0.6	15
294	10.43	0	0
293	10.59	0	0

2020-03-31 call

strike	last	changes	volume
302	12.05	0.62	4
301	6.3	0	0
300	14.12	0	0
299	14.9	0	0
298	15.12	0	0
297	15.07	-0.27	1
296	16.16	0	0
295	17.49	0	0
294	19.12	0	0
293	17.5	-0.32	2

2020-03-31 put

strike	last	changes	volume
302	13.14	0	0
301	12.86	0	0
300	15.62	2.38	63
299	13.5	0	0
298	12.58	0.1	30
297	12.36	0	0
296	12.4	0	0
295	11.91	0	0
294	11.3	0	0
293	12.28	-3.5	1

2020-06-19 call

strike	last	changes	volume
302	16.67	0	0
301	15.6	-1.49	2
300	16.38	-1.13	69
299	16.5	-1.2	3
298	17.53	-1.12	26
297	18.36	-0.98	4
296	19.99	0.44	1
295	19.51	-1.18	8
294	22.15	0	0
293	22.22	0	0

2020-06-19 put

strike	last	changes	volume
302	15.76	0	0
301	15.83	-0.17	13
300	16.7	0.97	62
299	15.12	0.42	20
298	15.71	1.38	44
297	15.38	1.17	52
296	14.11	0.5	45
295	14.73	0.83	65
294	13.47	-0.18	47
293	13.18	0.52	38

2020-06-30 call

strike	last	changes	volume
302	16.52	-0.19	1
301	17.21	-0.42	10
300	16.29	-1.34	11
299	16.84	0	0
298	18.4	0	0
297	18	-1	1
296	19.46	0	0
295	19.58	0	0
294	21.51	0	0
293	0	0	0

2020-06-30 put

strike	last	changes	volume
302	16	0	0
301	16.24	0.39	1
300	15.9	0	0
299	15.76	0.66	20
298	15.16	0	0
297	14.9	0	0
296	16.02	0	0
295	14.23	0	0
294	0	0	0
293	0	0	0

2020-09-18 call

strike	last	changes	volume
300	18.7	-1.4	56
295	21.71	-1.58	21

2020-09-18 put

strike	last	changes	volume
300	20	1.81	100
295	17.2	0.94	35

2020-12-18 call

strike	last	changes	volume
302	19.2	0	0
301	22.07	0	0
300	19.9	-2.1	32
299	23.3	0	0
298	22.06	0.32	5
297	22.5	-1.09	1
296	24.45	0	0
295	23.48	-2.39	8
294	20.74	0	0
293	21.45	0	0

2020-12-18 put

strike	last	changes	volume
302	20.67	0	0
301	20.93	0.55	1
300	22.15	1.52	25
299	21.15	1.4	5
298	21.02	0	0
297	18.95	0	0
296	21.1	0	0
295	20	1.75	11
294	20.58	0	0
293	20.46	0	0

2021-01-15 call

strike	last	changes	volume
302	21.22	0	0
301	22.14	-0.64	5
300	21.8	-1.03	13
299	22.68	0.3	3
298	22.73	-1.02	8
297	22.73	0	0
296	22.63	0	0
295	24.6	-1.67	3
294	21.81	0	0
293	25.09	-2.45	8

2021-01-15 put

strike	last	changes	volume
302	23.65	0	0
301	20.71	0	0
300	22.07	0.85	140
299	21.32	-0.42	11
298	21.72	0.34	14
297	21.9	2.07	6
296	19.67	-0.88	10
295	20.2	0.75	12
294	18.62	0	0
293	18.63	0.24	9

2021-03-19 call

strike	last	changes	volume
302	22.49	0	0
301	20.94	0	0
300	24.28	-0.23	14
299	24.65	0	0
298	22.43	0	0
297	25.42	0	0
296	25.39	0	0
295	25.76	-1.51	9
294	24.68	0	0
293	23.69	0	0

2021-03-19 put

strike	last	changes	volume
302	22.75	0	0
301	25.14	0	0
300	22.7	-0.05	4
299	22.81	0	0
298	23.34	0	0
297	22.75	0	0
296	20.51	0	0
295	20.89	0.16	1
294	20.97	0	0
293	23.84	0	0

2021-06-18 call

strike	last	changes	volume
300	26.65	-0.03	1
295	29.71	0	0

2021-06-18 put

strike	last	changes	volume
300	25.47	0.85	3
295	22.35	0	0

2021-12-17 call

strike	last	changes	volume
302	29.52	0	0
301	29.46	0	0
300	29.4	-0.78	46
299	29.9	0	0
298	31	0.82	6
297	31.38	0.7	1
296	31	0	0
295	32.42	0	0
294	33	0	0
293	34.28	0	0

2021-12-17 put

strike	last	changes	volume
302	29.5	0	0
301	28.53	0	0
300	29.26	0.66	39
299	27.99	-0.12	1
298	28.75	1.45	2
297	27.39	0	0
296	26.39	0	0
295	26.39	0	0
294	26.32	0.07	1
293	26.44	0	0