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
287.97ドル
2019-08-12 call
| strike |
last |
changes |
volume |
| 292 |
0.01 |
-1.09 |
23887 |
| 291.5 |
0.01 |
-1.41 |
14473 |
| 291 |
0.01 |
-1.66 |
33226 |
| 290.5 |
0.01 |
-2.04 |
30956 |
| 290 |
0.01 |
-2.47 |
85869 |
| 289.5 |
0.01 |
-2.83 |
26205 |
| 289 |
0.01 |
-3.25 |
34646 |
| 288.5 |
0.01 |
-3.59 |
22288 |
| 288 |
0.06 |
-4.04 |
26621 |
| 287.5 |
0.42 |
-5.15 |
7315 |
| 287 |
0.79 |
-4.22 |
11050 |
| 286.5 |
1.56 |
-3.88 |
1914 |
| 286 |
1.92 |
-4.14 |
2069 |
| 285.5 |
2.59 |
-3.79 |
275 |
| 285 |
2.79 |
-4.2 |
687 |
| 284.5 |
3.57 |
-4.56 |
472 |
| 284 |
3.76 |
-4.18 |
185 |
| 283.5 |
6.15 |
-0.75 |
3 |
| 283 |
4.21 |
-4.19 |
31 |
2019-08-12 put
| strike |
last |
changes |
volume |
| 292 |
4.25 |
2.81 |
8005 |
| 291.5 |
3.72 |
2.52 |
4274 |
| 291 |
3.14 |
2.07 |
10857 |
| 290.5 |
2.5 |
1.6 |
6568 |
| 290 |
2.2 |
1.43 |
43075 |
| 289.5 |
1.78 |
1.15 |
25960 |
| 289 |
1.16 |
0.59 |
50401 |
| 288.5 |
0.72 |
0.23 |
25379 |
| 288 |
0.25 |
-0.14 |
45807 |
| 287.5 |
0.05 |
-0.31 |
36637 |
| 287 |
0.02 |
-0.28 |
95461 |
| 286.5 |
0.01 |
-0.25 |
23083 |
| 286 |
0.01 |
-0.21 |
35017 |
| 285.5 |
0.01 |
-0.17 |
12763 |
| 285 |
0.01 |
-0.14 |
29718 |
| 284.5 |
0.01 |
-0.13 |
4856 |
| 284 |
0.01 |
-0.11 |
6353 |
| 283.5 |
0.01 |
-0.09 |
2611 |
| 283 |
0.01 |
-0.09 |
12632 |
2019-08-14 call
| strike |
last |
changes |
volume |
| 292 |
0.4 |
-1.58 |
14929 |
| 291.5 |
0.5 |
-1.72 |
6709 |
| 291 |
0.65 |
-1.87 |
17174 |
| 290.5 |
0.83 |
-2.02 |
6890 |
| 290 |
0.99 |
-2.19 |
25248 |
| 289.5 |
1.2 |
-2.43 |
8191 |
| 289 |
1.42 |
-2.53 |
10132 |
| 288.5 |
1.69 |
-2.64 |
4715 |
| 288 |
1.98 |
-2.75 |
9001 |
| 287.5 |
2.26 |
-3.22 |
3147 |
| 287 |
2.57 |
-3.17 |
3077 |
| 286.5 |
2.94 |
-2.98 |
747 |
| 286 |
3.29 |
-3.55 |
1173 |
| 285.5 |
3.82 |
-3.34 |
519 |
| 285 |
3.97 |
-3.48 |
980 |
| 284.5 |
4.56 |
-3.93 |
306 |
| 284 |
5.05 |
-3.51 |
337 |
| 283.5 |
5.36 |
-3.14 |
165 |
| 283 |
5.58 |
-3.65 |
196 |
2019-08-14 put
| strike |
last |
changes |
volume |
| 292 |
4.47 |
2.2 |
4150 |
| 291.5 |
4.09 |
2.04 |
1465 |
| 291 |
3.82 |
1.95 |
4472 |
| 290.5 |
3.25 |
1.59 |
2514 |
| 290 |
3.16 |
1.61 |
12299 |
| 289.5 |
2.8 |
1.41 |
7606 |
| 289 |
2.55 |
1.3 |
12247 |
| 288.5 |
2.3 |
1.15 |
6856 |
| 288 |
2.13 |
1.07 |
17094 |
| 287.5 |
1.92 |
0.95 |
4596 |
| 287 |
1.73 |
0.85 |
12069 |
| 286.5 |
1.58 |
0.8 |
3314 |
| 286 |
1.42 |
0.69 |
12775 |
| 285.5 |
1.29 |
0.72 |
3183 |
| 285 |
1.15 |
0.55 |
19061 |
| 284.5 |
1 |
0.41 |
4832 |
| 284 |
0.93 |
0.44 |
7336 |
| 283.5 |
0.81 |
0.37 |
4443 |
| 283 |
0.74 |
0.34 |
8690 |
2019-08-16 call
| strike |
last |
changes |
volume |
| 292.5 |
0.74 |
-1.46 |
8828 |
| 292 |
0.9 |
-1.59 |
13871 |
| 291.5 |
1.08 |
-1.71 |
5265 |
| 291 |
1.28 |
-1.82 |
17579 |
| 290.5 |
1.47 |
-1.99 |
7393 |
| 290 |
1.68 |
-2.06 |
30423 |
| 289.5 |
1.95 |
-2.22 |
12704 |
| 289 |
2.2 |
-2.3 |
16964 |
| 288.5 |
2.46 |
-2.44 |
8957 |
| 288 |
2.77 |
-2.63 |
10196 |
| 287.5 |
3.1 |
-2.6 |
3108 |
| 287 |
3.36 |
-2.81 |
6344 |
| 286.5 |
3.69 |
-2.8 |
1425 |
| 286 |
4.02 |
-2.81 |
1668 |
| 285.5 |
4.5 |
-2.9 |
486 |
| 285 |
4.73 |
-2.97 |
1903 |
| 284.5 |
5.17 |
-3.67 |
321 |
| 284 |
5.65 |
-2.93 |
432 |
| 283.5 |
6.01 |
-3.56 |
440 |
| 283 |
6.27 |
-3.25 |
748 |
2019-08-16 put
| strike |
last |
changes |
volume |
| 292.5 |
5.06 |
2.18 |
1315 |
| 292 |
5.01 |
2.33 |
10107 |
| 291.5 |
4.36 |
1.79 |
1552 |
| 291 |
4.28 |
1.96 |
16223 |
| 290.5 |
3.82 |
1.64 |
3352 |
| 290 |
3.75 |
1.72 |
42110 |
| 289.5 |
3.47 |
1.6 |
6191 |
| 289 |
3.32 |
1.57 |
27145 |
| 288.5 |
3.08 |
1.44 |
9289 |
| 288 |
2.9 |
1.37 |
34307 |
| 287.5 |
2.67 |
1.28 |
6042 |
| 287 |
2.48 |
1.18 |
16768 |
| 286.5 |
2.26 |
1.05 |
2576 |
| 286 |
2.13 |
1.01 |
10630 |
| 285.5 |
1.95 |
0.94 |
3384 |
| 285 |
1.84 |
0.88 |
31388 |
| 284.5 |
1.5 |
0.61 |
3677 |
| 284 |
1.57 |
0.75 |
12563 |
| 283.5 |
1.4 |
0.63 |
5563 |
| 283 |
1.34 |
0.64 |
6843 |
2019-08-19 call
| strike |
last |
changes |
volume |
| 292 |
1.15 |
-1.57 |
1888 |
| 291.5 |
1.39 |
-1.76 |
377 |
| 291 |
1.6 |
-1.74 |
1050 |
| 290.5 |
1.85 |
-1.9 |
802 |
| 290 |
2.01 |
-1.99 |
2777 |
| 289.5 |
2.3 |
-2.34 |
2285 |
| 289 |
2.52 |
-2.78 |
6036 |
| 288.5 |
2.8 |
-2.66 |
6742 |
| 288 |
3.08 |
-2.58 |
4405 |
| 287.5 |
3.48 |
-2.81 |
880 |
| 287 |
3.82 |
-2.49 |
366 |
| 286.5 |
4.08 |
4.08 |
153 |
| 286 |
4.54 |
-3.46 |
254 |
| 285.5 |
4.88 |
-2.71 |
137 |
| 285 |
5.18 |
-2.72 |
71 |
| 284.5 |
5.56 |
-3.36 |
30 |
| 284 |
6 |
-2.73 |
43 |
| 283.5 |
7 |
-1.19 |
12 |
| 283 |
6.44 |
-3.62 |
24 |
2019-08-19 put
| strike |
last |
changes |
volume |
| 292 |
4.91 |
1.93 |
521 |
| 291.5 |
4.61 |
1.79 |
147 |
| 291 |
4.61 |
1.95 |
284 |
| 290.5 |
4.21 |
1.75 |
327 |
| 290 |
3.9 |
1.63 |
9720 |
| 289.5 |
3.87 |
2.06 |
2302 |
| 289 |
3.32 |
1.33 |
1892 |
| 288.5 |
3.11 |
1.62 |
613 |
| 288 |
3.16 |
1.45 |
1785 |
| 287.5 |
2.74 |
1.07 |
1059 |
| 287 |
2.77 |
1.23 |
1398 |
| 286.5 |
2.41 |
0.94 |
518 |
| 286 |
2.28 |
0.92 |
1071 |
| 285.5 |
2.12 |
0.83 |
523 |
| 285 |
2.11 |
0.92 |
1427 |
| 284.5 |
1.8 |
0.65 |
71 |
| 284 |
1.71 |
0.69 |
816 |
| 283.5 |
1.72 |
0.94 |
690 |
| 283 |
1.5 |
0.56 |
461 |
2019-08-21 call
| strike |
last |
changes |
volume |
| 292 |
1.58 |
-1.56 |
661 |
| 291 |
2 |
-2.06 |
962 |
| 290 |
2.52 |
-2.01 |
1021 |
| 289 |
3.1 |
-2.86 |
518 |
| 288 |
3.66 |
-2.28 |
586 |
| 287 |
4.35 |
-2.4 |
183 |
| 286 |
5.06 |
-2.85 |
120 |
| 285 |
5.53 |
-3.15 |
10 |
| 284 |
6.41 |
-2.05 |
63 |
| 283.5 |
6.75 |
-3.09 |
17 |
| 283 |
6.87 |
-3.17 |
15 |
2019-08-21 put
| strike |
last |
changes |
volume |
| 292 |
5.4 |
1.98 |
315 |
| 291 |
5.03 |
2 |
320 |
| 290 |
4.25 |
1.54 |
1310 |
| 289 |
4.04 |
1.89 |
826 |
| 288 |
3.68 |
1.79 |
421 |
| 287 |
3.32 |
1.3 |
950 |
| 286 |
2.76 |
1.02 |
678 |
| 285 |
2.55 |
0.95 |
880 |
| 284 |
2.21 |
0.81 |
376 |
| 283.5 |
2.06 |
0.78 |
245 |
| 283 |
1.98 |
0.79 |
297 |
2019-08-23 call
| strike |
last |
changes |
volume |
| 292.5 |
1.77 |
-1.49 |
1381 |
| 292 |
1.99 |
-1.59 |
3983 |
| 291 |
2.46 |
-1.8 |
2874 |
| 290 |
2.99 |
-1.93 |
3680 |
| 289 |
3.55 |
-2.12 |
2358 |
| 288 |
4.14 |
-2.64 |
3075 |
| 287.5 |
4.44 |
-2.29 |
712 |
| 287 |
4.77 |
-2.35 |
1213 |
| 286 |
5.59 |
-2.33 |
410 |
| 285 |
6.23 |
-2.54 |
458 |
| 284 |
7.02 |
-3.18 |
311 |
| 283 |
7.62 |
-3.33 |
140 |
2019-08-23 put
| strike |
last |
changes |
volume |
| 292.5 |
5.95 |
2.12 |
173 |
| 292 |
5.89 |
2.21 |
980 |
| 291 |
5.2 |
1.87 |
1398 |
| 290 |
5 |
1.95 |
3845 |
| 289 |
4.55 |
1.8 |
2911 |
| 288 |
4.14 |
1.64 |
3298 |
| 287.5 |
3.77 |
1.4 |
1908 |
| 287 |
3.72 |
1.47 |
7370 |
| 286 |
3.44 |
1.41 |
1622 |
| 285 |
3.12 |
1.25 |
8089 |
| 284 |
2.77 |
1.08 |
1128 |
| 283 |
2.39 |
0.87 |
6465 |
2019-08-26 call
| strike |
last |
changes |
volume |
| 292 |
2.23 |
-1.65 |
247 |
| 291 |
2.74 |
-2.11 |
1158 |
| 290 |
3.19 |
-2.29 |
403 |
| 289 |
3.86 |
-2.64 |
279 |
| 288 |
4.47 |
-2.89 |
357 |
| 287 |
5.05 |
-3.75 |
479 |
| 286 |
5.64 |
-3.46 |
46 |
| 285 |
6.55 |
-3.19 |
99 |
| 284 |
7.2 |
-2.85 |
21 |
| 283 |
10.63 |
0 |
0 |
2019-08-26 put
| strike |
last |
changes |
volume |
| 292 |
5.94 |
2.13 |
115 |
| 291 |
5.4 |
1.82 |
133 |
| 290 |
4.9 |
1.69 |
763 |
| 289 |
4.69 |
1.74 |
325 |
| 288 |
4.36 |
1.66 |
397 |
| 287 |
3.73 |
1.25 |
194 |
| 286 |
3.6 |
1.44 |
169 |
| 285 |
3.15 |
1.13 |
3847 |
| 284 |
3.02 |
1.17 |
203 |
| 283 |
2.57 |
1.16 |
215 |
2019-08-28 call
| strike |
last |
changes |
volume |
| 292 |
2.5 |
-1.62 |
485 |
| 291 |
3.08 |
-2.34 |
453 |
| 290 |
3.65 |
-1.78 |
388 |
| 289 |
4.06 |
-2.56 |
185 |
| 288 |
4.91 |
-1.35 |
445 |
| 287 |
5.59 |
-2.93 |
104 |
| 286 |
5.91 |
-2.48 |
13 |
| 285 |
6.59 |
-2.83 |
28 |
| 284 |
7.64 |
-3.2 |
2 |
| 283 |
8.07 |
-3.24 |
6 |
2019-08-28 put
| strike |
last |
changes |
volume |
| 292 |
6.24 |
2.03 |
61 |
| 291 |
5.73 |
2.23 |
147 |
| 290 |
5.53 |
1.98 |
159 |
| 289 |
5.12 |
1.92 |
219 |
| 288 |
4.45 |
1.71 |
209 |
| 287 |
4.09 |
1.67 |
132 |
| 286 |
4 |
1.55 |
316 |
| 285 |
3.5 |
1.24 |
248 |
| 284 |
3.41 |
1.64 |
375 |
| 283 |
2.94 |
1.04 |
95 |
2019-08-30 call
| strike |
last |
changes |
volume |
| 292.5 |
2.7 |
-1.84 |
744 |
| 292 |
3.01 |
-1.52 |
1800 |
| 291 |
3.47 |
-1.65 |
1312 |
| 290 |
4 |
-2.21 |
3903 |
| 289 |
4.6 |
-1.94 |
1038 |
| 288 |
5.22 |
-2.57 |
1518 |
| 287.5 |
5.59 |
-2.2 |
878 |
| 287 |
5.97 |
-2.78 |
612 |
| 286 |
6.57 |
-2.22 |
636 |
| 285 |
7.29 |
-2.79 |
219 |
| 284 |
7.83 |
-3.47 |
47 |
| 283 |
9 |
-2.9 |
47 |
2019-08-30 put
| strike |
last |
changes |
volume |
| 292.5 |
6.77 |
2.07 |
260 |
| 292 |
6.55 |
2.07 |
442 |
| 291 |
6.02 |
1.89 |
1135 |
| 290 |
5.86 |
2.01 |
2046 |
| 289 |
5.42 |
1.92 |
3541 |
| 288 |
5.09 |
1.84 |
1361 |
| 287.5 |
4.62 |
1.41 |
419 |
| 287 |
4.52 |
1.53 |
1661 |
| 286 |
4.12 |
1.3 |
685 |
| 285 |
4.04 |
1.48 |
2312 |
| 284 |
3.77 |
1.42 |
2694 |
| 283 |
3.48 |
1.23 |
888 |
2019-09-03 call
| strike |
last |
changes |
volume |
| 292 |
3.09 |
-2.07 |
122 |
| 291 |
3.67 |
-1.71 |
190 |
| 290 |
4.24 |
-1.98 |
363 |
| 289 |
4.9 |
-2.3 |
134 |
| 288 |
5.41 |
-1.22 |
489 |
| 287 |
6.07 |
-1.36 |
172 |
| 286 |
6.74 |
-2.63 |
67 |
| 285 |
7.33 |
-2.4 |
48 |
| 284 |
9.2 |
-0.8 |
14 |
| 283 |
10.34 |
0 |
0 |
2019-09-03 put
| strike |
last |
changes |
volume |
| 292 |
6.93 |
2.26 |
14 |
| 291 |
6.22 |
1.86 |
153 |
| 290 |
5.94 |
1.96 |
481 |
| 289 |
5.36 |
1.91 |
301 |
| 288 |
5.01 |
1.91 |
415 |
| 287 |
4.66 |
1.49 |
245 |
| 286 |
4.45 |
1.46 |
259 |
| 285 |
4.02 |
1.63 |
696 |
| 284 |
3.74 |
1.45 |
600 |
| 283 |
3.46 |
1.38 |
111 |
2019-09-04 call
| strike |
last |
changes |
volume |
| 292 |
3.18 |
-1.6 |
44 |
| 291 |
3.81 |
-1.78 |
21 |
| 290 |
4.45 |
-1.96 |
389 |
| 289 |
5.02 |
-1.72 |
264 |
| 288 |
5.68 |
-2.18 |
528 |
| 287 |
6.19 |
-2.41 |
156 |
| 286 |
7.04 |
-2.04 |
46 |
| 285 |
7.66 |
-2.98 |
24 |
| 284 |
8.86 |
-0.95 |
2 |
| 283 |
10.37 |
0 |
0 |
2019-09-04 put
| strike |
last |
changes |
volume |
| 292 |
6.49 |
1.97 |
10 |
| 291 |
6.49 |
2.1 |
56 |
| 290 |
5.98 |
2.37 |
242 |
| 289 |
5.57 |
1.74 |
181 |
| 288 |
4.93 |
1.83 |
77 |
| 287 |
4.82 |
0.7 |
124 |
| 286 |
4.64 |
2.01 |
48 |
| 285 |
4.2 |
1.64 |
64 |
| 284 |
3.88 |
1.5 |
85 |
| 283 |
3.8 |
1.5 |
31 |
2019-09-06 call
| strike |
last |
changes |
volume |
| 292.5 |
3.39 |
-1.46 |
749 |
| 292 |
3.64 |
-1.46 |
1549 |
| 291 |
4.22 |
-1.58 |
842 |
| 290 |
4.8 |
-2.3 |
1022 |
| 289 |
5.32 |
-2.34 |
353 |
| 288 |
5.93 |
-1.24 |
449 |
| 287.5 |
6.19 |
-1.29 |
609 |
| 287 |
6.65 |
-1.98 |
1158 |
| 286 |
7.05 |
-2.8 |
141 |
| 285 |
7.8 |
-2.65 |
293 |
| 284 |
8.67 |
-1.47 |
128 |
| 283 |
10.68 |
-1.89 |
2 |
2019-09-06 put
| strike |
last |
changes |
volume |
| 292.5 |
7.32 |
2.08 |
208 |
| 292 |
7.07 |
2.05 |
606 |
| 291 |
6.63 |
1.9 |
1328 |
| 290 |
6.15 |
1.79 |
531 |
| 289 |
6 |
1.97 |
589 |
| 288 |
5.41 |
1.68 |
647 |
| 287.5 |
5.34 |
1.47 |
741 |
| 287 |
5.28 |
1.68 |
558 |
| 286 |
4.73 |
1.36 |
175 |
| 285 |
4.69 |
1.6 |
1911 |
| 284 |
4.18 |
1.26 |
362 |
| 283 |
3.96 |
1.55 |
437 |
2019-09-09 call
| strike |
last |
changes |
volume |
| 292 |
3.76 |
-2.03 |
653 |
| 291 |
4.18 |
-1.94 |
31 |
| 290 |
4.93 |
-1.72 |
725 |
| 289 |
5.56 |
-1.99 |
49 |
| 288 |
6.12 |
-2.69 |
5 |
| 287 |
6.54 |
-2.16 |
38 |
| 286 |
7.14 |
-2.61 |
6 |
| 285 |
7.8 |
-2.65 |
6 |
| 284 |
10.82 |
0 |
0 |
| 283 |
12.32 |
0 |
0 |
2019-09-09 put
| strike |
last |
changes |
volume |
| 292 |
7.33 |
2.15 |
45 |
| 291 |
6.96 |
2.21 |
103 |
| 290 |
6.46 |
2.23 |
253 |
| 289 |
5.96 |
1.76 |
199 |
| 288 |
5.69 |
1.76 |
337 |
| 287 |
5.45 |
1.27 |
26 |
| 286 |
5.34 |
2.14 |
112 |
| 285 |
4.65 |
1.85 |
78 |
| 284 |
4.4 |
0.8 |
69 |
| 283 |
4.07 |
0.65 |
11 |
2019-09-11 call
| strike |
last |
changes |
volume |
| 292 |
3.98 |
-1.28 |
170 |
| 291 |
4.56 |
-1.49 |
30 |
| 290 |
4.86 |
-2.43 |
27 |
| 289 |
5.74 |
-1.3 |
75 |
| 288 |
6.45 |
-1.13 |
249 |
| 287 |
7.17 |
-0.97 |
7 |
| 286 |
7.34 |
-2.17 |
41 |
| 285 |
11.59 |
0 |
0 |
| 284 |
9 |
-2.74 |
7 |
| 283 |
11.02 |
0 |
0 |
2019-09-11 put
| strike |
last |
changes |
volume |
| 292 |
7.87 |
2.56 |
23 |
| 291 |
7.41 |
2.37 |
107 |
| 290 |
6.58 |
2.41 |
34 |
| 289 |
6.18 |
1.76 |
98 |
| 288 |
5.96 |
0.99 |
121 |
| 287 |
5.54 |
1.75 |
77 |
| 286 |
5.13 |
1.64 |
8 |
| 285 |
5.06 |
1.71 |
72 |
| 284 |
4.03 |
0.88 |
8 |
| 283 |
4.27 |
1.33 |
98 |
2019-09-13 call
| strike |
last |
changes |
volume |
| 292.5 |
3.83 |
-1.97 |
456 |
| 292 |
4.32 |
-1.53 |
262 |
| 291 |
4.88 |
-1.63 |
405 |
| 290 |
5.45 |
-2.15 |
245 |
| 289 |
6 |
-2.23 |
930 |
| 288 |
6.71 |
-1 |
29 |
| 287.5 |
7.01 |
0.94 |
32 |
| 287 |
7.32 |
-2.21 |
325 |
| 286 |
8.1 |
-2.35 |
55 |
| 285 |
9.52 |
-1.44 |
21 |
| 284 |
12.18 |
0 |
0 |
| 283 |
9.88 |
-2.86 |
14 |
2019-09-13 put
| strike |
last |
changes |
volume |
| 292.5 |
7.3 |
1.95 |
432 |
| 292 |
7.72 |
2.12 |
548 |
| 291 |
7.42 |
2.34 |
590 |
| 290 |
6.95 |
1.96 |
649 |
| 289 |
6.4 |
2.09 |
619 |
| 288 |
6.32 |
1.95 |
571 |
| 287.5 |
6.08 |
2.02 |
329 |
| 287 |
5.76 |
1.84 |
632 |
| 286 |
5.49 |
1.9 |
672 |
| 285 |
5.31 |
1.67 |
482 |
| 284 |
4.79 |
1.4 |
238 |
| 283 |
4.5 |
1.34 |
254 |
2019-09-16 call
| strike |
last |
changes |
volume |
| 290 |
5.57 |
-1.71 |
273 |
| 285 |
8.66 |
-2.21 |
917 |
2019-09-16 put
| strike |
last |
changes |
volume |
| 290 |
7.09 |
2.05 |
665 |
| 285 |
5.18 |
1.46 |
520 |
2019-09-20 call
| strike |
last |
changes |
volume |
| 292 |
4.86 |
-1.52 |
5130 |
| 291 |
5.41 |
-1.58 |
3316 |
| 290 |
6.03 |
-1.67 |
8705 |
| 289 |
6.65 |
-1.74 |
2967 |
| 288 |
7.29 |
-1.76 |
4286 |
| 287 |
7.9 |
-2.07 |
1566 |
| 286 |
8.59 |
-2.48 |
642 |
| 285 |
9.34 |
-1.72 |
758 |
| 284 |
10.09 |
-1.98 |
425 |
| 283 |
10.47 |
-2.44 |
85 |
2019-09-20 put
| strike |
last |
changes |
volume |
| 292 |
9.15 |
2.5 |
2046 |
| 291 |
8.37 |
2.05 |
1535 |
| 290 |
8.23 |
2.24 |
10044 |
| 289 |
7.72 |
2.09 |
3795 |
| 288 |
7.45 |
2.12 |
6782 |
| 287 |
7.13 |
2.19 |
5804 |
| 286 |
6.72 |
1.98 |
2850 |
| 285 |
6.4 |
1.93 |
16844 |
| 284 |
6.08 |
1.79 |
4497 |
| 283 |
5.77 |
1.78 |
4131 |
2019-09-27 call
| strike |
last |
changes |
volume |
| 292.5 |
4.65 |
-1.98 |
242 |
| 292 |
5.25 |
-1.34 |
76 |
| 291 |
5.48 |
-2.35 |
31 |
| 290 |
6.12 |
-2.42 |
106 |
| 289 |
7.3 |
-0.39 |
52 |
| 288 |
7.55 |
-1.79 |
14 |
| 287.5 |
7.57 |
-2.37 |
47 |
| 287 |
8.71 |
-1.6 |
2 |
| 286 |
8.55 |
-2.53 |
9 |
| 285 |
9.65 |
9.65 |
16 |
| 284 |
11.01 |
11.01 |
2 |
| 283 |
13.15 |
0 |
0 |
2019-09-27 put
| strike |
last |
changes |
volume |
| 292.5 |
8.26 |
-0.09 |
34 |
| 292 |
9.33 |
2.13 |
71 |
| 291 |
9.03 |
2.28 |
49 |
| 290 |
8.75 |
2.92 |
66 |
| 289 |
8.22 |
1.2 |
451 |
| 288 |
7.94 |
1.53 |
143 |
| 287.5 |
7.52 |
2.23 |
17 |
| 287 |
7.31 |
2.07 |
5 |
| 286 |
7.06 |
1.91 |
11 |
| 285 |
6.88 |
2.23 |
108 |
| 284 |
5.52 |
-0.04 |
38 |
| 283 |
5.46 |
1.44 |
261 |
2019-09-30 call
| strike |
last |
changes |
volume |
| 292 |
5.32 |
-1.44 |
341 |
| 291 |
5.52 |
-2.49 |
490 |
| 290 |
6.53 |
-2.11 |
1299 |
| 289 |
7.1 |
-1.71 |
547 |
| 288 |
7.7 |
-2.2 |
334 |
| 287 |
8.45 |
-1.96 |
884 |
| 286 |
9 |
-2.44 |
581 |
| 285 |
9.68 |
-2.67 |
875 |
| 284 |
10.15 |
-2.09 |
236 |
| 283 |
10.66 |
-3.39 |
146 |
2019-09-30 put
| strike |
last |
changes |
volume |
| 292 |
9.59 |
2.93 |
256 |
| 291 |
9.12 |
2.87 |
192 |
| 290 |
8.75 |
2.18 |
502 |
| 289 |
8.25 |
2.55 |
228 |
| 288 |
8.03 |
2.18 |
268 |
| 287 |
7.44 |
1.74 |
342 |
| 286 |
7.07 |
1.72 |
188 |
| 285 |
6.99 |
2 |
257 |
| 284 |
6.52 |
2.13 |
216 |
| 283 |
6.11 |
1.59 |
492 |
2019-10-18 call
| strike |
last |
changes |
volume |
| 292 |
6.39 |
-1.44 |
1194 |
| 291 |
7.02 |
-2.07 |
935 |
| 290 |
7.57 |
-1.58 |
1522 |
| 289 |
8.14 |
-1.78 |
1029 |
| 288 |
8.76 |
-1.73 |
710 |
| 287 |
9.46 |
-1.96 |
405 |
| 286 |
10.08 |
-2.54 |
274 |
| 285 |
10.74 |
-2.39 |
853 |
| 284 |
11.44 |
-2.58 |
393 |
| 283 |
12.09 |
-2.66 |
408 |
2019-10-18 put
| strike |
last |
changes |
volume |
| 292 |
10.79 |
2.39 |
855 |
| 291 |
10.11 |
2.06 |
891 |
| 290 |
9.87 |
2.18 |
2281 |
| 289 |
9.54 |
2.19 |
968 |
| 288 |
9.07 |
2.14 |
3824 |
| 287 |
8.71 |
2.51 |
1559 |
| 286 |
8.42 |
2.01 |
799 |
| 285 |
8.11 |
1.98 |
1848 |
| 284 |
7.53 |
1.67 |
697 |
| 283 |
7.48 |
1.85 |
1077 |
2019-11-15 call
| strike |
last |
changes |
volume |
| 292 |
7.72 |
-2.23 |
158 |
| 291 |
8.69 |
-1.49 |
120 |
| 290 |
9.37 |
-1.86 |
3372 |
| 289 |
9.9 |
-1.81 |
220 |
| 288 |
10.58 |
-2.09 |
114 |
| 287 |
10.85 |
-2.64 |
663 |
| 286 |
11.9 |
-2.22 |
164 |
| 285 |
12.13 |
-2.82 |
178 |
| 284 |
12.83 |
-2.82 |
286 |
| 283 |
13.33 |
-2.73 |
65 |
2019-11-15 put
| strike |
last |
changes |
volume |
| 292 |
11.94 |
2.15 |
257 |
| 291 |
11.61 |
2.35 |
328 |
| 290 |
11.11 |
2.08 |
11491 |
| 289 |
10.89 |
2.22 |
452 |
| 288 |
10.38 |
2.01 |
1163 |
| 287 |
10.24 |
2.19 |
482 |
| 286 |
9.77 |
2.33 |
303 |
| 285 |
9.27 |
1.7 |
494 |
| 284 |
9.04 |
1.85 |
238 |
| 283 |
8.62 |
1.64 |
509 |
2019-12-20 call
| strike |
last |
changes |
volume |
| 292 |
9.79 |
-2.05 |
111 |
| 291 |
10.15 |
-1.87 |
206 |
| 290 |
10.94 |
-1.67 |
3272 |
| 289 |
11.7 |
-1.3 |
126 |
| 288 |
12.12 |
-2.11 |
62 |
| 287 |
12.85 |
-1.4 |
169 |
| 286 |
13.47 |
-2.39 |
3 |
| 285 |
14.23 |
-1.88 |
772 |
| 284 |
16.45 |
0 |
0 |
| 283 |
15.38 |
-2.25 |
177 |
2019-12-20 put
| strike |
last |
changes |
volume |
| 292 |
13.71 |
2.38 |
55 |
| 291 |
13.3 |
2.22 |
427 |
| 290 |
12.9 |
2.07 |
3486 |
| 289 |
12.5 |
1.99 |
162 |
| 288 |
12.37 |
2.18 |
3004 |
| 287 |
11.91 |
2.62 |
319 |
| 286 |
11.58 |
2.18 |
304 |
| 285 |
11.07 |
1.93 |
4761 |
| 284 |
10.87 |
2.4 |
241 |
| 283 |
10.53 |
2.33 |
290 |
2019-12-31 call
| strike |
last |
changes |
volume |
| 292 |
11.87 |
0 |
0 |
| 291 |
10.65 |
-0.84 |
2 |
| 290 |
11.15 |
-2.05 |
110 |
| 289 |
11.53 |
-1.17 |
31 |
| 288 |
12.07 |
-0.27 |
70 |
| 287 |
12.76 |
-1.97 |
25 |
| 286 |
16.1 |
0 |
0 |
| 285 |
16.16 |
0 |
0 |
| 284 |
16 |
0 |
0 |
| 283 |
15.46 |
0 |
0 |
2019-12-31 put
| strike |
last |
changes |
volume |
| 292 |
13.35 |
1.5 |
15 |
| 291 |
12.83 |
1.45 |
10 |
| 290 |
13.21 |
2.13 |
2549 |
| 289 |
12.12 |
1.08 |
7 |
| 288 |
12.49 |
2 |
60 |
| 287 |
12.59 |
3.07 |
32 |
| 286 |
11.35 |
0.88 |
1 |
| 285 |
11.75 |
2.13 |
58 |
| 284 |
10.09 |
1.33 |
19 |
| 283 |
10.7 |
0.82 |
72 |
2020-01-17 call
| strike |
last |
changes |
volume |
| 292 |
10.44 |
-1.6 |
47 |
| 291 |
11.12 |
-2.06 |
152 |
| 290 |
11.8 |
-2.07 |
136 |
| 289 |
12.44 |
-1.59 |
30 |
| 288 |
13.08 |
-2.12 |
56 |
| 287 |
13.31 |
-2.6 |
17 |
| 286 |
14.3 |
-2.34 |
16 |
| 285 |
14.9 |
-1.14 |
47 |
| 284 |
16.41 |
-1.34 |
2 |
| 283 |
17.99 |
0 |
0 |
2020-01-17 put
| strike |
last |
changes |
volume |
| 292 |
14.56 |
2.21 |
5 |
| 291 |
13.11 |
1.18 |
69 |
| 290 |
13.9 |
2.07 |
722 |
| 289 |
13.78 |
1.48 |
387 |
| 288 |
13.26 |
2.56 |
50 |
| 287 |
12.85 |
1.29 |
127 |
| 286 |
12.44 |
2.04 |
23 |
| 285 |
12.2 |
2.57 |
1240 |
| 284 |
11.36 |
1.61 |
9 |
| 283 |
10.64 |
0.59 |
3 |
2020-03-20 call
| strike |
last |
changes |
volume |
| 292 |
12.88 |
-1.6 |
98 |
| 291 |
13.43 |
-1.85 |
255 |
| 290 |
14.06 |
-0.91 |
393 |
| 289 |
14.62 |
-1.67 |
270 |
| 288 |
15.22 |
-2.55 |
264 |
| 287 |
15.86 |
-1.27 |
276 |
| 286 |
16.48 |
-2.8 |
280 |
| 285 |
17.13 |
-1.76 |
269 |
| 284 |
17.79 |
-0.23 |
100 |
| 283 |
18.47 |
-1 |
100 |
2020-03-20 put
| strike |
last |
changes |
volume |
| 292 |
16.5 |
1.9 |
8 |
| 291 |
16.34 |
2.21 |
175 |
| 290 |
16.46 |
2.68 |
216 |
| 289 |
15.67 |
2.25 |
225 |
| 288 |
15.3 |
2.2 |
274 |
| 287 |
15.09 |
2.3 |
314 |
| 286 |
14.92 |
2.78 |
316 |
| 285 |
14.29 |
2.14 |
336 |
| 284 |
14.22 |
1.44 |
303 |
| 283 |
13.59 |
1.14 |
404 |
2020-03-31 call
| strike |
last |
changes |
volume |
| 292 |
20.5 |
0 |
0 |
| 291 |
13.4 |
-6.3 |
1 |
| 290 |
14.26 |
-1.6 |
1 |
| 289 |
15.77 |
0 |
0 |
| 288 |
17.9 |
0 |
0 |
| 287 |
18.14 |
0 |
0 |
| 286 |
21.32 |
0 |
0 |
| 285 |
18 |
-1.92 |
1 |
| 284 |
20.97 |
0 |
0 |
| 283 |
21 |
0 |
0 |
2020-03-31 put
| strike |
last |
changes |
volume |
| 292 |
16.12 |
1.12 |
18 |
| 291 |
16.71 |
2.36 |
5 |
| 290 |
16.59 |
2.02 |
99 |
| 289 |
14.99 |
5 |
45 |
| 288 |
14.83 |
1.57 |
1 |
| 287 |
15.72 |
0 |
0 |
| 286 |
15.36 |
0 |
0 |
| 285 |
14.41 |
1.75 |
60 |
| 284 |
11.55 |
0 |
0 |
| 283 |
12.18 |
0 |
0 |
2020-06-19 call
| strike |
last |
changes |
volume |
| 292 |
15.11 |
1.26 |
2 |
| 291 |
14.34 |
0 |
0 |
| 290 |
16.42 |
-2.88 |
24 |
| 289 |
25.31 |
0 |
0 |
| 288 |
20.54 |
0 |
0 |
| 287 |
18.25 |
-1.72 |
2 |
| 286 |
19.3 |
1.35 |
1 |
| 285 |
19.59 |
-2.54 |
8 |
| 284 |
18.7 |
0 |
0 |
| 283 |
0 |
0 |
0 |
2020-06-19 put
| strike |
last |
changes |
volume |
| 292 |
16.87 |
0 |
0 |
| 291 |
17.14 |
0 |
0 |
| 290 |
18.5 |
1.01 |
28 |
| 289 |
18.18 |
1.79 |
10 |
| 288 |
15.67 |
0 |
0 |
| 287 |
17.7 |
2.03 |
2 |
| 286 |
18.54 |
0 |
0 |
| 285 |
14.45 |
0 |
0 |
| 284 |
14.12 |
0 |
0 |
| 283 |
15.13 |
1.48 |
1 |
2020-06-30 call
| strike |
last |
changes |
volume |
| 292 |
14.65 |
0 |
0 |
| 291 |
0 |
0 |
0 |
| 290 |
17 |
-1.68 |
6 |
| 289 |
19.66 |
0 |
0 |
| 288 |
17.78 |
1.14 |
1 |
| 287 |
17.9 |
0 |
0 |
| 286 |
18.3 |
0 |
0 |
| 285 |
19.54 |
0 |
0 |
| 284 |
27.38 |
0 |
0 |
| 283 |
28.06 |
0 |
0 |
2020-06-30 put
| strike |
last |
changes |
volume |
| 292 |
18.01 |
0 |
0 |
| 291 |
21.15 |
0 |
0 |
| 290 |
18.88 |
1.09 |
5 |
| 289 |
19.66 |
0 |
0 |
| 288 |
18.05 |
0 |
0 |
| 287 |
16.04 |
0 |
0 |
| 286 |
18.15 |
0 |
0 |
| 285 |
16.95 |
-1.25 |
1 |
| 284 |
17.08 |
2.59 |
1 |
| 283 |
18.29 |
0 |
0 |
2020-09-18 call
| strike |
last |
changes |
volume |
| 290 |
18.55 |
-1.6 |
70 |
| 285 |
21.82 |
-1.42 |
45 |
2020-09-18 put
| strike |
last |
changes |
volume |
| 290 |
21 |
2.38 |
21 |
| 285 |
19.6 |
1.52 |
26 |
2020-12-18 call
| strike |
last |
changes |
volume |
| 292 |
21.91 |
0 |
0 |
| 291 |
26.49 |
0 |
0 |
| 290 |
21 |
-1.07 |
14 |
| 289 |
21.85 |
-5.18 |
10 |
| 288 |
22.8 |
-0.7 |
1 |
| 287 |
25.06 |
0 |
0 |
| 286 |
23.88 |
0.14 |
2 |
| 285 |
24.57 |
1.97 |
11 |
| 284 |
26.16 |
0 |
0 |
| 283 |
22.9 |
0 |
0 |
2020-12-18 put
| strike |
last |
changes |
volume |
| 292 |
21.5 |
0 |
0 |
| 291 |
18.67 |
0 |
0 |
| 290 |
23.38 |
2.09 |
14 |
| 289 |
22.15 |
-3.59 |
10 |
| 288 |
22.6 |
-2.05 |
13 |
| 287 |
19.64 |
0 |
0 |
| 286 |
22.01 |
2.32 |
2 |
| 285 |
21.5 |
1.45 |
10 |
| 284 |
20.07 |
0.07 |
1 |
| 283 |
19.67 |
-2.05 |
10 |
2021-01-15 call
| strike |
last |
changes |
volume |
| 292 |
20.67 |
-0.94 |
1 |
| 291 |
23.23 |
0 |
0 |
| 290 |
20.8 |
-2.62 |
15 |
| 289 |
26.9 |
0 |
0 |
| 288 |
22 |
0 |
0 |
| 287 |
23.73 |
2.35 |
10 |
| 286 |
24.6 |
0 |
0 |
| 285 |
23.92 |
-2.63 |
6 |
| 284 |
27 |
0 |
0 |
| 283 |
28.05 |
0 |
0 |
2021-01-15 put
| strike |
last |
changes |
volume |
| 292 |
23.89 |
0 |
0 |
| 291 |
22.66 |
0 |
0 |
| 290 |
21.74 |
0 |
0 |
| 289 |
21.99 |
0 |
0 |
| 288 |
23.3 |
1.72 |
20 |
| 287 |
21.17 |
0 |
0 |
| 286 |
20.79 |
0 |
0 |
| 285 |
20.79 |
0 |
0 |
| 284 |
23.32 |
0 |
0 |
| 283 |
22.33 |
0 |
0 |
2021-03-19 call
| strike |
last |
changes |
volume |
| 292 |
23.52 |
0 |
0 |
| 291 |
21.55 |
0 |
0 |
| 290 |
24.01 |
0 |
0 |
| 289 |
24.2 |
0 |
0 |
| 288 |
22.1 |
0 |
0 |
| 287 |
22.26 |
0 |
0 |
| 286 |
30.29 |
0 |
0 |
| 285 |
25.33 |
0 |
0 |
| 284 |
23.97 |
0 |
0 |
| 283 |
24.88 |
0 |
0 |
2021-03-19 put
| strike |
last |
changes |
volume |
| 292 |
24.05 |
0 |
0 |
| 291 |
18.92 |
0 |
0 |
| 290 |
25.25 |
2.03 |
1 |
| 289 |
22.99 |
0 |
0 |
| 288 |
18.52 |
0 |
0 |
| 287 |
27.99 |
0 |
0 |
| 286 |
22.25 |
0 |
0 |
| 285 |
21.49 |
0 |
0 |
| 284 |
24.65 |
0 |
0 |
| 283 |
26.21 |
0 |
0 |
2021-06-18 call
| strike |
last |
changes |
volume |
| 290 |
25.01 |
-0.41 |
5 |
| 285 |
25.3 |
0 |
0 |
2021-06-18 put
| strike |
last |
changes |
volume |
| 290 |
26.6 |
1.67 |
1 |
| 285 |
25.52 |
1.88 |
3 |
2021-12-17 call
| strike |
last |
changes |
volume |
| 292 |
24.65 |
0 |
0 |
| 291 |
26 |
0 |
0 |
| 290 |
27.46 |
-2.3 |
97 |
| 289 |
27.64 |
-2.79 |
36 |
| 288 |
30.2 |
0 |
0 |
| 287 |
28.82 |
0.47 |
2 |
| 286 |
29.4 |
-2.53 |
50 |
| 285 |
32.1 |
0 |
0 |
| 284 |
29 |
0 |
0 |
| 283 |
28.96 |
0 |
0 |
2021-12-17 put
| strike |
last |
changes |
volume |
| 292 |
31.95 |
1.47 |
13 |
| 291 |
29.12 |
0 |
0 |
| 290 |
30.95 |
0.94 |
42 |
| 289 |
30.71 |
1.99 |
1 |
| 288 |
30.36 |
6.86 |
14 |
| 287 |
30.8 |
0 |
0 |
| 286 |
27.73 |
0 |
0 |
| 285 |
29.11 |
2.51 |
10 |
| 284 |
29.57 |
0 |
0 |
| 283 |
30.01 |
0 |
0 |
コメント