SPY オプション価格定点観測 2019-08-06

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

278.52ドル

2019-08-05 call

strike	last	changes	volume
283.5	0.05	0.05	12119
283	0.2	0.2	19012
282	0.9	-8.87	8316
281	1.9	1.9	1233
280	4.24	-7.89	1872
279	4.07	4.07	29
278	4.25	4.25	22
277	7.42	7.42	134
276	7.28	7.28	38
275	8.3	-9.5	286
274	0	0	0

2019-08-05 put

strike	last	changes	volume
283.5	0.91	0.8	52547
283	0.53	0.43	56674
282	0.1	-0.01	157122
281	0.02	-0.06	43542
280	0.01	-0.07	78400
279	0.01	-0.06	30835
278	0.01	-0.04	8973
277	0.01	0.01	11581
276	0.01	0.01	10057
275	0.01	-0.03	6154
274	0.01	0.01	909

2019-08-07 call

strike	last	changes	volume
283	3	-9.38	6912
282	3.78	-8.33	4250
281	4.41	4.41	796
280	5.02	-16.69	1664
279	5.58	-16.25	430
278	6.5	6.5	528
277	8.16	8.16	361
276	8.59	8.59	326
275	9.79	9.79	5
274	0	0	0

2019-08-07 put

strike	last	changes	volume
283	3.26	2.95	20172
282	2.92	2.63	16527
281	2.3	2.05	13938
280	2.15	1.95	40135
279	1.76	1.55	8532
278	1.6	1.43	18257
277	1.27	1.27	15070
276	1.11	1.11	8873
275	1	0.88	14843
274	0.76	0.76	4785

2019-08-09 call

strike	last	changes	volume
283	3.83	-6.27	5730
282.5	4.39	-6.57	1461
282	4.61	-5.97	1676
281	5.78	-5.75	618
280	6	-7.74	1490
279	7.31	-5.95	761
278	8.49	-15.35	220
277.5	8.11	-15.44	331
277	8.8	-6.37	165
276	9.51	-6.49	114
275	9.87	-7.78	242
274	10.71	-17.18	114

2019-08-09 put

strike	last	changes	volume
283	4.18	3.5	16681
282.5	3.81	3.29	10586
282	3.53	3.05	9223
281	3.1	2.57	8418
280	3	2.64	41520
279	2.52	2.19	9055
278	2.18	1.82	5500
277.5	2.12	1.75	3896
277	2	1.73	6052
276	1.78	1.52	9094
275	1.73	1.52	13951
274	1.42	1.18	3561

2019-08-12 call

strike	last	changes	volume
283	4.44	-6.24	593
282	5.6	5.6	716
281	5.87	5.87	64
280	6.87	-7.6	88
279	7.81	-6.89	21
278	8.67	8.67	222
277	8.95	8.95	20
276	9.83	9.83	18
275	10.77	10.77	154
274	11.21	11.21	40

2019-08-12 put

strike	last	changes	volume
283	4.5	3.63	7712
282	4.12	3.51	4001
281	3.48	2.71	3981
280	3.25	2.67	2561
279	2.2	1.68	2122
278	2.04	1.57	4879
277	1.76	1.76	1103
276	2.11	2.11	394
275	1.41	1.11	1899
274	1.7	1.7	342

2019-08-14 call

strike	last	changes	volume
283	5	-5.24	203
282	6.08	-4.87	118
281	6.51	-5.93	84
280	7.39	7.39	69
279	7.88	7.88	40
278	8.88	8.88	49
277	8.56	8.56	12
276	10.51	10.51	39
275	11.08	11.08	148
274	11.34	11.34	6

2019-08-14 put

strike	last	changes	volume
283	4.7	3.72	1115
282	3.55	2.63	1190
281	3.95	3.04	947
280	3.25	2.55	1789
279	2.69	2.02	1344
278	2.46	1.88	818
277	2.36	2.36	627
276	2.19	2.19	393
275	2.1	1.6	1356
274	1.64	1.64	682

2019-08-16 call

strike	last	changes	volume
283	5.15	-5.89	5933
282.5	5.71	-5.59	1878
282	5.79	-6.07	3316
281	6.59	-6.6	1705
280	6.93	-7.38	9211
279	8.54	-6.23	298
278	8.67	-7.06	372
277.5	9.68	-6.51	236
277	10.02	-6.62	594
276	10.94	-5.77	212
275	11.6	-6.49	489
274	12.6	-7.11	148

2019-08-16 put

strike	last	changes	volume
283	5.3	4.06	19801
282.5	4.9	3.62	8476
282	4.66	3.59	21097
281	4.54	3.54	14915
280	4.22	3.36	105861
279	3.88	3.08	7706
278	3.38	2.69	34656
277.5	3.25	2.56	3936
277	3.26	2.51	24557
276	3.01	2.41	23890
275	2.61	2.09	33351
274	2.59	2.07	6946

2019-08-19 call

strike	last	changes	volume
283	6.04	-5.28	1242
282	6.66	-4.85	52
281	7.09	-5.28	54
280	7.85	-6.2	23
279	8.52	8.52	54
278	8.37	-7.48	40
277	10.01	10.01	19
276	10.31	10.31	37
275	12.03	-7.02	86
274	13.11	13.11	7

2019-08-19 put

strike	last	changes	volume
283	5	3.7	944
282	4.66	3.32	506
281	3.9	2.65	531
280	4.24	3.14	1101
279	3.31	2.4	486
278	3.22	2.41	438
277	3.12	3.12	452
276	2.61	2.61	256
275	2.48	1.87	875
274	2.15	2.15	218

2019-08-21 call

strike	last	changes	volume
283	6.39	-5.33	128
282	7.03	-5.07	46
281	7.28	-5.88	33
280	7.84	-7.06	14
279	8.9	8.9	84
278	0	0	0
277	12.19	12.19	6
276	12.95	12.95	6
275	12.53	12.53	30
274	12.84	12.84	19

2019-08-21 put

strike	last	changes	volume
283	5.5	3.88	181
282	5.12	3.49	169
281	4.34	2.86	290
280	3.99	2.76	648
279	3.65	2.54	151
278	3.7	2.61	99
277	3.55	3.55	169
276	3.01	3.01	81
275	2.8	2.03	200
274	2.41	2.41	169

2019-08-23 call

strike	last	changes	volume
283	6.37	-5.79	430
282.5	6.47	-5.98	118
282	7.22	-5.81	359
281	8.23	-5.56	62
280	8.8	-5.57	230
279	8.83	-11.41	40
278	10.14	-14.38	86
277.5	10.31	10.31	30
277	11.12	-11.94	96
276	11.44	-12.23	31
275	12.23	-6.44	75
274	12.27	12.27	171

2019-08-23 put

strike	last	changes	volume
283	6	4.24	3186
282.5	5.48	3.51	1434
282	4.77	3.1	1709
281	4.65	2.98	799
280	4.9	3.36	2616
279	4.07	2.66	1395
278	4.22	2.92	1509
277.5	3.73	2.6	668
277	3.77	2.55	6502
276	3.14	2.03	2371
275	3.31	2.29	3955
274	3.22	3.22	518

2019-08-26 call

strike	last	changes	volume
283	19.35	0	0
282	7.53	7.53	6
281	7.56	-13.03	7
280	22.07	0	0
279	0	0	0
278	0	0	0
277	0	0	0
276	0	0	0
275	26.97	0	0
274	0	0	0

2019-08-26 put

strike	last	changes	volume
283	5.81	3.78	83
282	4.85	2.84	149
281	5.35	3.64	40
280	4.5	2.74	114
279	4.43	4.43	24
278	3.93	2.57	71
277	4.12	4.12	42
276	3.27	3.27	55
275	3.29	2.27	130
274	3.07	3.07	25

2019-08-28 call

strike	last	changes	volume
283	6.54	6.54	14
282	7.62	-12.21	14
281	0	0	0
280	0	0	0
279	11.1	11.1	5
278	0	0	0
277	0	0	0
276	0	0	0
275	15.39	-3.92	1
274	0	0	0

2019-08-28 put

strike	last	changes	volume
283	5.9	3.58	94
282	5.33	3.37	101
281	4.97	3.04	54
280	4.72	2.94	285
279	4.08	4.08	62
278	4.35	4.35	36
277	3.8	3.8	17
276	2.86	2.86	6
275	4.09	2.85	180
274	3.5	3.5	24

2019-08-30 call

strike	last	changes	volume
283	7.63	-5.3	993
282.5	7.9	-4.88	291
282	7.95	-4.81	157
281	8.79	8.79	141
280	9	-8.4	116
279	9.29	-9.56	58
278	10.99	-5.33	17
277.5	11.06	-11.53	18
277	12	12	10
276	12.18	12.18	33
275	13.2	-5.52	20
274	14.13	14.13	139

2019-08-30 put

strike	last	changes	volume
283	6.81	4.42	3082
282.5	5.64	3.37	676
282	5.96	3.64	6850
281	5.46	3.19	285
280	4.97	2.93	17033
279	5.24	3.32	1853
278	4.56	2.8	1317
277.5	4.31	2.6	7136
277	4.41	4.41	2738
276	4.32	4.32	248
275	3.68	2.26	12423
274	4.02	4.02	1464

2019-09-03 call

strike	last	changes	volume
283	7.83	7.83	51
282	8.64	8.64	11
281	0	0	0
280	9.94	-5.88	14
279	0	0	0
278	0	0	0
277	12.14	12.14	5
276	13.73	13.73	22
275	12.9	12.9	19
274	0	0	0

2019-09-03 put

strike	last	changes	volume
283	6.83	6.83	123
282	6.12	6.12	139
281	5.83	5.83	78
280	5.55	3.54	1386
279	4.59	4.59	52
278	4.89	4.89	34
277	4.48	4.48	58
276	4.3	4.3	68
275	4.47	3.06	151
274	3.93	3.93	2

2019-09-04 call

strike	last	changes	volume
283	7.47	7.47	33
282	8.4	8.4	21
281	10.59	10.59	7
280	0	0	0
279	0	0	0
278	0	0	0
277	0	0	0
276	0	0	0
275	0	0	0
274	0	0	0

2019-09-04 put

strike	last	changes	volume
283	7	7	36
282	5.83	5.83	25
281	5.4	5.4	22
280	5.35	3.33	217
279	5.54	5.54	8
278	4.84	4.84	4
277	4.26	4.26	13
276	3.33	3.33	34
275	3.96	2.46	251
274	4.18	4.18	22

2019-09-06 call

strike	last	changes	volume
283	7.83	-11.48	636
282.5	8.29	8.29	99
282	7.83	-13.52	111
281	9.48	9.48	61
280	9.75	-12.23	132
279	10.43	10.43	258
278	10.98	10.98	101
277.5	12.16	12.16	344
277	12.44	12.44	83
276	13.62	13.62	46
275	12.69	-13.46	2
274	0	0	0

2019-09-06 put

strike	last	changes	volume
283	6.42	3.52	496
282.5	6.17	3.52	1042
282	6.2	3.32	679
281	6.47	3.41	1085
280	5.37	2.97	2419
279	5.61	5.61	381
278	5.05	5.05	706
277.5	4.82	2.83	9343
277	4.48	4.48	591
276	4.73	4.73	272
275	4.01	2.4	969
274	3.98	3.98	173

2019-09-09 call

strike	last	changes	volume
283	8.03	8.03	3
282	0	0	0
281	9.41	9.41	10
280	10.66	10.66	26
279	12.49	12.49	1
278	13.06	13.06	10
277	0	0	0
276	0	0	0
275	0	0	0
274	14.57	14.57	1

2019-09-09 put

strike	last	changes	volume
283	7.65	7.65	160
282	6.1	6.1	189
281	6.48	6.48	143
280	5.54	2.98	73
279	6.3	6.3	5
278	5.51	5.51	125
277	0	0	0
276	3.74	3.74	2
275	4.68	2.95	110
274	3.95	3.95	3

2019-09-13 call

strike	last	changes	volume
283	8.66	8.66	1
282.5	9.07	-4.66	105
282	10.07	10.07	1
281	0	0	0
280	10.51	-5.35	10
279	0	0	0
278	0	0	0
277.5	0	0	0
277	0	0	0
276	0	0	0
275	0	0	0
274	16.22	16.22	6

2019-09-13 put

strike	last	changes	volume
283	7.11	7.11	287
282.5	6.76	3.6	138
282	6.46	6.46	60
281	6.65	6.65	38
280	5.93	3.21	657
279	6.64	6.64	49
278	6.42	6.42	10
277.5	5.16	2.8	58
277	5.02	5.02	12
276	0	0	0
275	4.49	2.42	259
274	4.58	4.58	123

2019-09-20 call

strike	last	changes	volume
283	8.63	-5.49	1511
282	9.66	-5.51	1974
281	10.37	-5.34	2002
280	10.78	-5.92	1218
279	11.87	-5.64	194
278	12.76	-5.62	151
277	13.08	-5.3	73
276	14.16	-5.54	89
275	14.69	-6.01	320
274	14.95	-6.47	40

2019-09-20 put

strike	last	changes	volume
283	8.92	4.98	15305
282	8.54	4.85	17457
281	7.97	4.47	2170
280	7.73	4.44	41591
279	7.12	3.99	15213
278	6.85	3.8	11713
277	6.51	3.64	8995
276	6.25	3.63	22191
275	6.25	3.71	33690
274	5.8	3.45	4921

2019-09-30 call

strike	last	changes	volume
283	9.53	-4.28	138
282	9.67	-4.87	192
281	10.72	-4.56	188
280	10.51	-5.68	714
279	11.28	-9.05	253
278	11.89	-6.58	240
277	12.53	-6.42	287
276	13.65	-5.48	403
275	14.5	-5.73	338
274	15.01	-13.3	200

2019-09-30 put

strike	last	changes	volume
283	8.81	4.27	787
282	8.39	4.2	235
281	8.34	4.24	286
280	8.05	4.33	1829
279	7.66	3.97	530
278	6.73	3.22	282
277	7.08	3.9	4180
276	6.02	2.78	298
275	6.31	3.3	1987
274	5.5	2.62	281

2019-10-18 call

strike	last	changes	volume
283	10.06	-11.13	724
282	11.14	-4.18	592
281	11.97	-11.36	211
280	12.16	-4.94	317
279	12.36	-5.63	87
278	13.99	-4.67	93
277	13.97	-5.84	5
276	15.37	-5.23	169
275	15	-6.1	58
274	16.25	-6.09	12

2019-10-18 put

strike	last	changes	volume
283	9.97	4.49	5717
282	9.71	4.39	1474
281	8.57	3.39	743
280	9.01	4.36	6436
279	8.72	4.28	818
278	8.47	4.2	858
277	7.71	3.46	652
276	7.67	3.82	545
275	7.12	3.41	2369
274	6.54	2.98	17246

2019-11-15 call

strike	last	changes	volume
283	12.03	-10.94	155
282	11.81	-5.27	26
281	12.37	-5.41	49
280	14.1	-4.74	53
279	14.1	-5.2	3
278	15.41	-4.84	150
277	15.75	15.75	4
276	18.29	18.29	33
275	17	-5.77	448
274	18.53	18.53	271

2019-11-15 put

strike	last	changes	volume
283	11.11	4.3	81
282	10.72	4.13	415
281	10.39	4.27	327
280	10.03	3.96	2704
279	9.24	3.35	704
278	8.89	3.45	521
277	8.6	8.6	819
276	8.94	8.94	1010
275	8.86	3.98	5924
274	7.71	7.71	2094

2019-12-20 call

strike	last	changes	volume
283	13.5	-4.82	41
282	13.6	-5.44	52
281	14.9	-4.91	9
280	15.6	-4.93	440
279	15.8	-5.12	60
278	15.72	-12.05	6
277	17.74	-8.26	3
276	18.05	-5.01	2
275	19.06	-5.01	52
274	24.75	0	0

2019-12-20 put

strike	last	changes	volume
283	12.73	4.5	392
282	11.8	3.7	1199
281	12.1	4.29	451
280	12.24	4.56	2806
279	11.15	3.62	206
278	10.4	3.26	1241
277	10.46	3.63	1033
276	9.77	3.43	1209
275	10.12	3.7	5560
274	9.25	3.14	1185

2019-12-31 call

strike	last	changes	volume
283	13.66	-5.37	20
282	23.5	0	0
281	25.15	0	0
280	14.69	-5.4	8
279	22.04	0	0
278	22.09	0	0
277	17.47	-3.91	4
276	24.04	0	0
275	18.48	-5.62	91
274	27.97	0	0

2019-12-31 put

strike	last	changes	volume
283	13.2	4.02	2
282	13.35	5.18	31
281	11.82	3.84	28
280	11.5	3.64	855
279	11.7	3.84	17
278	11.57	4.2	122
277	10.09	3.9	16
276	11.15	5.53	175
275	10.05	3.31	404
274	8.6	1.67	312

2020-01-17 call

strike	last	changes	volume
283	14.16	-7.94	34
282	14.8	-5.1	27
281	16.69	-8.38	167
280	16.4	-4.77	52
279	22.14	0	0
278	19.23	-3.39	163
277	18.24	-5.14	7
276	19.92	-8.57	4
275	19.59	-5.45	36
274	22.84	-8.29	181

2020-01-17 put

strike	last	changes	volume
283	13.52	4.34	175
282	13.55	4.63	1018
281	13.28	4.62	12
280	12.63	4.18	434
279	12.3	4.16	42
278	11.61	3.62	143
277	11.37	3.7	57
276	10.71	3.21	27
275	11.19	4.11	428
274	10.32	3.32	43

2020-03-20 call

strike	last	changes	volume
283	16	-10.6	60
282	16.16	-7.56	38
281	17.68	-10.09	1
280	17.83	-6.18	49
279	19.2	-10.61	1
278	20.68	-3.81	20
277	25.22	0	0
276	22.54	-4.95	110
275	21.68	-6.32	5
274	29.5	0	0

2020-03-20 put

strike	last	changes	volume
283	15.45	4.09	135
282	14.31	3.25	21
281	14.33	3.16	79
280	14.49	3.59	1093
279	13.2	2.88	20
278	12.64	2.17	19
277	12.98	3.03	23
276	12.03	2.48	24
275	13.5	3.85	95
274	12.5	3.41	41

2020-03-31 call

strike	last	changes	volume
283	18.4	-0.77	1
282	20.4	0	0
281	26.81	0	0
280	29.63	0	0
279	24.15	0	0
278	22.52	0	0
277	29.62	0	0
276	23.93	0	0
275	28.64	0	0
274	0	0	0

2020-03-31 put

strike	last	changes	volume
283	16.53	7.42	8
282	13.4	0	0
281	13.18	0	0
280	14.97	4.17	9
279	7.56	0	0
278	8.43	0	0
277	13.21	5.93	2
276	12.06	1.1	1
275	13.27	4.07	17
274	12.5	5.55	13

2020-06-19 call

strike	last	changes	volume
283	0	0	0
282	18.68	18.68	26
281	21.38	-3.85	1
280	20.59	-8	47
279	0	0	0
278	0	0	0
277	24.04	24.04	1
276	0	0	0
275	24.36	-5.11	7
274	0	0	0

2020-06-19 put

strike	last	changes	volume
283	18.4	8.3	9
282	13.34	0	0
281	10.93	0	0
280	16.71	3.69	164
279	11.79	0	0
278	14.7	2.61	2
277	11.75	0	0
276	11.21	0	0
275	14.95	3.57	303
274	0	0	0

2020-06-30 call

strike	last	changes	volume
283	28.06	0	0
282	0	0	0
281	0	0	0
280	29.82	0	0
279	31	0	0
278	22.4	-5.87	20
277	0	0	0
276	0	0	0
275	35.37	0	0
274	36.33	0	0

2020-06-30 put

strike	last	changes	volume
283	11.52	0	0
282	18.28	18.28	1
281	0	0	0
280	17.61	3.91	9
279	0	0	0
278	10.13	0	0
277	0	0	0
276	0	0	0
275	9.87	0	0
274	14.94	14.94	1

2020-09-18 call

strike	last	changes	volume
280	22.52	-4.98	15
275	27.04	-3.89	1

2020-09-18 put

strike	last	changes	volume
280	18.13	2.63	8
275	17.2	3.55	4

2020-12-18 call

strike	last	changes	volume
283	27.81	0	0
282	30.9	0	0
281	26.06	0	0
280	24.75	-4.75	48
279	32.85	0	0
278	34.14	0	0
277	22	0	0
276	29.14	-4.71	1
275	33.05	0	0

2020-12-18 put

strike	last	changes	volume
283	22.5	5.69	1
282	14.92	0	0
281	14	0	0
280	21.09	4.03	79
279	19.61	4.61	1
278	14.59	0	0
277	13.48	0	0
276	13.88	0	0
275	18.12	2.33	9

2021-01-15 call

strike	last	changes	volume
283	22.21	-11.34	1
282	25.15	-9.34	4
281	24.9	-5.3	1
280	24.95	-4.8	26
279	36.52	0	0
278	24.16	0	0
277	36.47	0	0
276	37.21	0	0
275	28.55	-11.45	5

2021-01-15 put

strike	last	changes	volume
283	24	5.89	4
282	23.35	8.07	1
281	20.79	5.81	5
280	21.6	3.72	23
279	20.6	6.13	2
278	14.15	0	0
277	16.25	0	0
276	13.79	0	0
275	20.26	3.81	112

2021-03-19 call

strike	last	changes	volume
283	24.88	0	0
282	0	0	0
281	36.25	0	0
280	37.51	0	0
279	22.99	0	0
278	27.28	0	0
277	0	0	0
276	0	0	0
275	29.01	-11.9	1

2021-03-19 put

strike	last	changes	volume
283	26.21	0	0
282	21.59	0	0
281	23.18	0	0
280	23.56	7.45	2
279	16.9	0	0
278	21.52	0	0
277	18	0	0
276	20.72	0	0
275	14.73	0	0

2021-06-18 call

strike	last	changes	volume
280	28	-11.17	1
275	36.55	0	0

2021-06-18 put

strike	last	changes	volume
280	25.09	3.63	10
275	19	0	0

2021-12-17 call

strike	last	changes	volume
283	28.96	-4.87	8
282	29.5	-4.93	10
281	38.38	0	0
280	31.5	-4	1
279	33.58	0	0
278	36.15	0	0
277	36.7	0	0
276	43.69	0	0
275	33.79	-4.64	27

2021-12-17 put

strike	last	changes	volume
283	30.01	7.92	2
282	21.89	0	0
281	22.89	0	0
280	29.05	4.15	103
279	26.43	2.54	1
278	25.29	1.68	1
277	23.39	0	0
276	22.89	0	0
275	26.72	3.61	15