SPY オプション価格定点観測 2019-08-20

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

291.98ドル

2019-08-19 call

strike	last	changes	volume
296	0.01	0	2730
295	0.01	0	3753
294	0.01	-0.02	42939
293	0.01	-0.07	99672
292	0.24	0.04	42762
291.5	0.65	0.35	9479
291	1.08	0.65	13073
290.5	1.63	1.06	3206
290	2.14	1.34	6177
289.5	2.58	1.53	2161
289	3.11	1.8	3803
288.5	3.64	2.08	1620
288	4.1	2.16	2239
287.5	4.63	2.31	323
287	5.12	2.45	774

2019-08-19 put

strike	last	changes	volume
296	3.82	-3.64	343
295	2.88	-2.87	2361
294	1.88	-2.92	4835
293	0.9	-3.18	34456
292	0.02	-3.29	60031
291.5	0.01	-2.69	34204
291	0.01	-2.44	62648
290.5	0.01	-2.14	13493
290	0.01	-1.75	19931
289.5	0.01	-1.51	14905
289	0.01	-1.29	11221
288.5	0.01	-1.1	6302
288	0.01	-0.92	4476
287.5	0.01	-0.82	4177
287	0.13	-0.56	7746

2019-08-21 call

strike	last	changes	volume
296	0.12	0.05	34135
295	0.28	0.15	30718
294	0.51	0.24	17221
293	0.97	0.49	29463
292	1.55	0.76	16732
291	2.12	1.01	2790
290	2.91	1.23	3717
289	3.68	1.43	2287
288	4.52	1.76	1000
287	5.42	1.85	380

2019-08-21 put

strike	last	changes	volume
296	3.96	-3.49	422
295	3.15	-3.25	1347
294	2.4	-2.77	2605
293	1.69	-3.02	10287
292	1.24	-2.58	27590
291	0.95	-2.17	14395
290	0.69	-2.01	17394
289	0.51	-1.72	10470
288	0.37	-1.5	13510
287	0.27	-1.23	9384

2019-08-23 call

strike	last	changes	volume
296	0.47	0.25	15056
295	0.76	0.39	23038
294	1.21	0.6	23076
293	1.73	0.82	38541
292.5	1.93	0.83	8668
292	2.27	0.95	12843
291	2.9	1.14	6782
290	3.65	1.36	10769
289	4.42	1.54	1704
288	5.12	1.69	1430
287.5	5.52	1.84	1232
287	6	2	748

2019-08-23 put

strike	last	changes	volume
296	4	-3.38	1250
295	3.27	-2.81	2379
294	2.98	-2.57	2574
293	2.36	-2.52	8835
292.5	2.22	-2.19	7703
292	2	-2.22	32057
291	1.7	-1.93	9467
290	1.37	-1.85	22850
289	1.14	-1.66	8157
288	0.9	-1.49	7821
287.5	0.85	-1.44	1348
287	0.76	-1.27	4561

2019-08-26 call

strike	last	changes	volume
296	0.64	0.28	2902
295	1.02	0.52	1039
294	1.4	0.66	1768
293	1.92	0.85	2697
292	2.5	0.99	2669
291	3.14	1.25	1141
290	4.22	1.75	630
289	4.6	1.46	251
288	5.5	1.87	208
287	6.47	2.24	51

2019-08-26 put

strike	last	changes	volume
296	4.27	-3.18	20
295	3.38	-3.16	1214
294	3.25	-2.61	450
293	2.69	-2.13	948
292	2.29	-2.14	2603
291	1.91	-1.81	1618
290	1.6	-1.92	1293
289	1.35	-1.79	842
288	1.16	-1.6	2184
287	0.97	-1.47	1327

2019-08-28 call

strike	last	changes	volume
296	0.92	0.38	1196
295	1.36	0.63	707
294	1.79	0.73	1498
293	2.32	0.85	978
292	3.05	1.08	247
291	3.86	1.49	134
290	4.65	1.72	136
289	5.26	1.84	149
288	6.14	1.99	56
287	6.61	1.71	93

2019-08-28 put

strike	last	changes	volume
296	4.4	-2.77	166
295	3.69	-2.76	79
294	3.56	-2.57	606
293	3.04	-2.46	1445
292	2.65	-1.99	2882
291	2.23	-1.93	15214
290	2.02	-1.9	1069
289	1.6	-1.85	316
288	1.5	-1.65	810
287	1.26	-1.55	944

2019-08-30 call

strike	last	changes	volume
296	1.25	0.51	4390
295	1.71	0.67	5203
294	2.12	0.77	3419
293	2.72	0.92	4818
292.5	3.05	1.03	3188
292	3.4	1.15	4664
291	3.97	1.2	1601
290	4.65	1.23	1649
289	5.6	1.65	656
288	6.35	1.8	478
287.5	7	2.12	198
287	7.33	2	292

2019-08-30 put

strike	last	changes	volume
296	4.44	-3.13	729
295	4.32	-2.68	1456
294	3.82	-2.58	1080
293	3.3	-2.45	3781
292.5	3.2	-2.49	2920
292	3.02	-2.13	3469
291	2.66	-2.11	2220
290	2.31	-1.94	12113
289	2.09	-1.89	4095
288	1.85	-1.61	3810
287.5	1.68	-1.77	870
287	1.62	-1.52	2724

2019-09-03 call

strike	last	changes	volume
296	1.55	0.65	208
295	1.84	0.5	931
294	2.36	0.76	2066
293	2.94	0.94	2002
292	3.82	1.38	529
291	4.24	1.04	692
290	4.95	1.25	807
289	5.87	1.64	207
288	6.6	1.64	97
287	7.43	2.07	42

2019-09-03 put

strike	last	changes	volume
296	4.98	-2.62	52
295	4.16	-3.17	51
294	3.78	-3	71
293	3.55	-2.52	249
292	3.1	-2.22	668
291	2.87	-2.1	143
290	2.54	-1.95	2238
289	2.04	-2.12	79
288	2.02	-1.78	311
287	1.81	-1.61	235

2019-09-04 call

strike	last	changes	volume
296	1.72	0.66	714
295	1.98	0.6	876
294	2.7	0.97	242
293	3.07	0.86	395
292	3.98	1.33	283
291	4.84	1.64	77
290	5.08	1.08	154
289	6.17	1.62	14
288	7	1.81	30
287	7.75	2.02	14

2019-09-04 put

strike	last	changes	volume
296	4.95	-3.41	2
295	4.45	-3.09	5
294	4.02	-2.83	170
293	3.5	-2.78	180
292	3.16	-2.55	201
291	2.77	-2.32	57
290	2.46	-2.22	112
289	2.21	-1.87	56
288	2.1	-1.81	284
287	1.87	-1.61	176

2019-09-06 call

strike	last	changes	volume
296	1.91	0.61	826
295	2.3	0.55	951
294	2.85	0.77	1068
293	3.65	1.21	1472
292.5	3.75	0.89	554
292	4.36	1.43	1400
291	5.12	1.35	239
290	5.5	1.39	132
289	6.14	1.42	450
288	6.92	1.25	336
287.5	7.54	1.89	48
287	7.9	1.89	125

2019-09-06 put

strike	last	changes	volume
296	4.99	-3.12	40
295	4.46	-3.06	1069
294	4.15	-2.81	874
293	3.73	-2.86	1054
292.5	3.58	-2.53	718
292	3.67	-1.93	763
291	3.32	-1.87	418
290	2.86	-2.06	2044
289	2.71	-1.79	2334
288	2.48	-1.78	660
287.5	2.22	-1.83	1555
287	2.08	-1.77	600

2019-09-09 call

strike	last	changes	volume
296	2.09	0.62	208
295	2.68	0.89	252
294	3.22	0.9	49
293	3.75	1.05	579
292	4.45	1.3	652
291	5.27	1.51	313
290	5.83	1.33	96
289	6.71	1.82	14
288	7.25	1.66	1
287	8.24	1.74	1

2019-09-09 put

strike	last	changes	volume
296	5.31	-4.13	15
295	4.86	-2.94	121
294	4.43	-2.52	213
293	3.94	-6.43	293
292	3.82	-2.21	163
291	3.23	-2.53	56
290	2.98	-2.22	1199
289	2.91	-1.64	38
288	2.45	-2.05	231
287	2.4	-1.67	86

2019-09-11 call

strike	last	changes	volume
296	2.52	0.82	39
295	2.98	0.84	390
294	3.38	0.93	21
293	4.01	1.07	10
292	4.83	1.44	156
291	5.48	1.28	162
290	4.64	0	0
289	6.61	1.35	1
288	7.66	1.96	3
287	8.39	1.72	4

2019-09-11 put

strike	last	changes	volume
296	5.87	5.87	6
295	4.99	-3.04	56
294	4.51	-3.98	53
293	4.32	-2.42	108
292	4.03	-2.23	92
291	3.56	-2.29	81
290	3.21	-2.09	77
289	2.99	-1.93	179
288	2.77	-1.96	32
287	2.39	-1.92	17

2019-09-13 call

strike	last	changes	volume
296	2.51	0.6	402
295	3.02	0.71	699
294	3.85	1.15	1073
293	4.2	1.04	4046
292.5	4.55	1.1	609
292	4.91	1.08	791
291	5.91	1.68	625
290	6.62	1.79	241
289	7.12	1.57	43
288	7.62	1.29	112
287.5	8.1	1.56	3
287	8.79	1.88	18

2019-09-13 put

strike	last	changes	volume
296	5.84	-6.67	111
295	5.1	-2.98	618
294	4.76	-2.84	530
293	4.62	-2.38	4032
292.5	4.47	-2.11	726
292	4.15	-2.35	410
291	3.84	-2.28	258
290	3.38	-2.28	3583
289	3.16	-2.14	414
288	2.99	-1.94	55
287.5	2.78	-1.86	459
287	2.86	-1.61	2145

2019-09-16 call

strike	last	changes	volume
296	2.63	0.7	19
295	3.4	0.95	67
294	4.01	0.97	136
293	4.63	1.27	230
292	4.99	0.98	533
291	6.01	1.61	58
290	6.65	1.45	282
289	7.42	1.59	46
288	8.21	1.74	34
287	8.9	1.72	12

2019-09-16 put

strike	last	changes	volume
296	6.53	-4.22	201
295	5.24	-2.91	173
294	4.88	-6.47	47
293	4.51	-3.33	127
292	4.45	-2.38	266
291	3.84	-2.14	731
290	3.49	-2.2	915
289	3.25	-2.17	35
288	3	-2.02	41
287	2.9	-1.88	71

2019-09-18 call

strike	last	changes	volume
296	3.15	0.84	111
295	3.57	0.83	444
294	4.11	0.85	347
293	4.7	0.86	127
292	5.52	1.21	249
291	6.27	1.58	171
290	6.91	1.39	168
289	7.78	1.66	5
288	8.42	1.84	8
287	9.27	1.79	75

2019-09-18 put

strike	last	changes	volume
296	6.18	-0.5	82
295	5.98	-2.31	1113
294	5.28	-2.62	664
293	5.05	-2.26	334
292	4.69	-2.26	147
291	4.12	-2.25	79
290	3.86	-2.32	90
289	3.62	-4.87	82
288	3.54	-1.77	154
287	3.25	-1.73	5

2019-09-20 call

strike	last	changes	volume
296	3.08	0.71	7345
295	3.61	0.81	8772
294	4.24	0.99	4239
293	4.83	1.08	13619
292.5	5.11	5.11	1204
292	5.41	1.03	1673
291	6.1	1.22	1692
290	6.85	1.32	9585
289	7.49	1.33	736
288	8.4	1.62	1686
287.5	9.03	9.03	760
287	8.96	1.43	877

2019-09-20 put

strike	last	changes	volume
296	6.96	-2.7	632
295	6.53	-2.92	1054
294	6.34	-2.39	1457
293	5.84	-2.41	17246
292.5	5.5	5.5	2062
292	5.47	-2.38	5862
291	4.94	-2.39	8312
290	4.75	-2.01	17251
289	4.35	-2.08	1291
288	4.1	-1.88	3737
287.5	3.79	3.79	929
287	3.87	-1.79	2054

2019-09-23 call

strike	last	changes	volume
295	3.84	0.96	175
290	6.95	1.23	1809

2019-09-23 put

strike	last	changes	volume
295	6.48	-3.07	4
290	4.75	-2.2	36

2019-09-27 call

strike	last	changes	volume
296	3.44	0.73	1049
295	4.28	1.12	103
294	4.74	1.11	109
293	5.36	1.27	180
292.5	5.63	1.18	110
292	6.35	1.62	43
291	7.07	1.76	436
290	7.6	1.82	56
289	8.16	1.44	8
288	8.94	1.62	6
287.5	9.28	1.75	5
287	9.71	1.81	2

2019-09-27 put

strike	last	changes	volume
296	7.96	-0.22	10
295	7.12	-2.74	1920
294	6.65	-2.6	650
293	6.09	-5.86	277
292.5	5.92	-5.7	91
292	5.88	-2.26	66
291	5.4	-2.44	4
290	5.01	-2.33	45
289	4.75	-2.32	157
288	4.51	-2.19	99
287.5	4.35	-2.27	47
287	4.17	-2	83

2019-09-30 call

strike	last	changes	volume
296	3.56	0.78	129
295	4.09	0.82	226
294	4.8	1	63
293	5.33	1.14	486
292	5.91	1.03	118
291	6.77	1.12	52
290	7.31	1.23	5179
289	8.21	1.38	87
288	9.05	1.54	51
287	9.73	1.56	69

2019-09-30 put

strike	last	changes	volume
296	7.76	-2.84	46
295	7.06	-2.88	1274
294	6.78	-3.89	787
293	6.38	-2.65	542
292	6.16	-2.18	4619
291	5.54	-2.5	41
290	5.3	-2.4	10669
289	4.88	-2.16	273
288	4.55	-2.29	463
287	4.52	-1.78	50

2019-10-18 call

strike	last	changes	volume
296	4.98	0.72	328
295	5.44	0.83	3516
294	6.02	0.95	3561
293	6.58	0.78	1632
292	7.38	1.19	1555
291	7.93	1.23	1364
290	8.53	1.27	742
289	9.25	1.31	127
288	10.23	1.66	137
287	10.99	1.79	210

2019-10-18 put

strike	last	changes	volume
296	8.81	-2.65	331
295	8.65	-2.59	260
294	8.28	-2.27	369
293	7.92	-2.04	885
292	7.45	-2.05	1843
291	6.97	-2.37	3330
290	6.75	-2.13	4034
289	6.14	-2.26	491
288	6.14	-1.98	455
287	5.55	-2.23	1295

2019-11-15 call

strike	last	changes	volume
296	7.07	1.2	237
295	7.73	1.18	237
294	8.11	1.32	157
293	8.92	1.45	264
292	9.26	1.2	441
291	10.26	1.59	158
290	10.51	1.17	181
289	11.31	1.39	356
288	12.26	1.74	300
287	12.8	1.55	67

2019-11-15 put

strike	last	changes	volume
296	10.43	-2.61	63
295	9.98	-2.62	319
294	9.59	-2.45	113
293	9.3	-2.49	251
292	9.05	-2.03	271
291	8.54	-2.11	150
290	8.12	-2.33	5956
289	7.83	-2.27	317
288	7.66	-1.84	363
287	7.32	-2.04	305

2019-12-20 call

strike	last	changes	volume
296	8.95	1.31	179
295	9.65	1.46	409
294	10.16	1.28	3070
293	10.87	2.08	675
292	11.18	1.13	137
291	12.07	1.57	1537
290	12.81	1.48	263
289	13.41	1.74	23
288	13.71	1.11	4
287	14.69	1.55	62

2019-12-20 put

strike	last	changes	volume
296	12.58	-5.52	31
295	11.96	-2.56	147
294	11.85	-2.19	19
293	11.25	-2.6	190
292	10.96	-2.25	419
291	10.56	-2.32	1653
290	10.39	-2.16	887
289	9.91	-1.9	193
288	9.67	-1.98	254
287	9.37	-1.9	267

2019-12-31 call

strike	last	changes	volume
296	9.38	1.92	16
295	10.02	1.75	21
294	10.45	1.63	1
293	11.3	3.36	67
292	11.87	0	64
291	12.42	1.43	29
290	13.1	2.7	56
289	14	1.99	7
288	14.5	2.05	1
287	15.25	1.96	32

2019-12-31 put

strike	last	changes	volume
296	15.51	0	0
295	12.62	-2.75	2
294	17.29	0	0
293	11.65	-6.45	35
292	11.19	-3.02	100
291	11.06	-2.17	11
290	10.56	-2.21	58
289	10.45	-1.95	1
288	9.9	-2.08	57
287	9.65	-2.1	49

2020-01-17 call

strike	last	changes	volume
296	9.92	1.37	3
295	10.42	1.18	69
294	11.34	1.77	78
293	11.75	1.25	22
292	12.4	1.66	71
291	13.04	1.53	22
290	13.64	1.33	584
289	14.3	1.42	8
288	15	1.72	22
287	15.55	1.59	15

2020-01-17 put

strike	last	changes	volume
296	13.56	-2.27	137
295	13.2	-2.11	44
294	12.85	-2.29	71
293	12.25	-2.42	92
292	11.92	-2.37	780
291	11.6	-2.68	47
290	11.31	-2.34	782
289	10.83	-2.11	62
288	10.6	-2.15	66
287	10.2	-2.24	62

2020-03-20 call

strike	last	changes	volume
296	12.43	1.69	1
295	13.11	1.83	121
294	13.55	1.72	20
293	14.22	1.59	229
292	14.94	1.88	109
291	13.68	0	0
290	16.09	1.35	21
289	16.7	1.79	6
288	15.4	0	0
287	18.12	1.97	2

2020-03-20 put

strike	last	changes	volume
296	15.78	-4.74	1
295	15.55	-4.52	122
294	18.48	0	0
293	14.8	-2.04	118
292	14.65	-2.05	19
291	14.02	-4.11	30
290	13.64	-2.31	675
289	13.56	-1.84	5
288	13.67	-1.58	10
287	12.68	-2.06	4

2020-03-31 call

strike	last	changes	volume
296	12.9	0	0
295	10.33	0	0
294	11.5	0	0
293	14.55	1.95	1
292	15.02	-5.48	1
291	13.35	0	0
290	14.55	0	0
289	14.43	0	0
288	14.85	0	0
287	16.23	0	0

2020-03-31 put

strike	last	changes	volume
296	18.8	0	0
295	15.89	-2.28	63
294	15.88	-1.97	1
293	19.02	0	0
292	15.28	-2.32	2
291	14.68	-4.47	1
290	14	-2.05	128
289	15.84	0	0
288	13.68	-1.84	21
287	13.09	-2.46	1

2020-06-19 call

strike	last	changes	volume
296	15.2	1.7	1
295	15.77	1.78	93
294	14.7	0	0
293	15.22	0	0
292	17.8	4.35	25
291	16.46	0	0
290	18.93	1.93	24
289	19.31	4.41	1
288	18.2	0	0
287	21	2.1	2

2020-06-19 put

strike	last	changes	volume
296	21.31	0	0
295	18.45	-4.69	1
294	18.7	0	0
293	17.71	0.29	8
292	17.29	-4.13	166
291	16.68	-2.24	127
290	16.5	-2.23	19
289	15.98	-2.11	142
288	16.2	-1.76	75
287	15.38	-2.14	77

2020-06-30 call

strike	last	changes	volume
296	15.18	3.05	6
295	15.99	3.19	32
294	12.97	0	0
293	17.34	2.51	130
292	14.06	0	0
291	14.59	0	0
290	18.62	1.37	10
289	19.71	1.92	2
288	18.43	0	0
287	21.06	2.4	11

2020-06-30 put

strike	last	changes	volume
296	18.95	-4.09	30
295	18.6	-1.75	4
294	17.82	0	0
293	20.67	0	0
292	17.5	0	0
291	17.67	-3.43	5
290	17.05	-1.8	202
289	16.54	-1.86	4
288	19.53	0	0
287	18.55	0	0

2020-09-18 call

strike	last	changes	volume
295	18.32	1.94	6
290	21.09	1.79	4

2020-09-18 put

strike	last	changes	volume
295	20.93	-2.32	1
290	19.19	-3.86	5

2020-12-18 call

strike	last	changes	volume
296	17.65	0	0
295	18.19	0	0
294	18.91	0	0
293	21.32	1.86	4
292	20.02	0	0
291	20.41	0	0
290	23.12	1.96	3
289	21.59	0	0
288	24.26	1.97	1
287	25.06	0	0

2020-12-18 put

strike	last	changes	volume
296	21.1	0	0
295	23.53	-4.07	10
294	28.02	0	0
293	22.3	0	0
292	22.11	0.11	1
291	23.77	0	0
290	21.48	-1.8	23
289	22.75	0	0
288	22.8	0	0
287	22.07	0	0

2021-01-15 call

strike	last	changes	volume
296	20.34	-2.29	12
295	20.74	3.74	12
294	21.47	2.37	12
293	22.16	0.03	17
292	22.33	-0.18	1
291	19.1	0	0
290	19.5	0	0
289	26.9	0	0
288	23.94	0.91	5
287	25.3	0	0

2021-01-15 put

strike	last	changes	volume
296	26.29	0	0
295	24.2	-4.09	20
294	27.57	0	0
293	23.29	-1.71	5
292	23.37	-0.52	3
291	22.57	-1.97	13
290	22	-2.1	34
289	21.8	-1.59	16
288	21.42	-1.58	13
287	24.15	0	0

2021-03-19 call

strike	last	changes	volume
296	19.01	0	0
295	22.17	3.89	1
294	19.36	0	0
293	23.56	-0.37	10
292	23.52	0	0
291	21.55	0	0
290	22.18	0	0
289	24.2	0	0
288	22.1	0	0
287	22.26	0	0

2021-03-19 put

strike	last	changes	volume
296	25.42	0	0
295	27.5	0	0
294	20.97	0	0
293	23.84	0	0
292	24.1	0.15	10
291	28	0	0
290	27.82	0	0
289	24.89	0	0
288	24.82	0	0
287	24.25	0	0

2021-06-18 call

strike	last	changes	volume
295	24.17	4.19	31
290	24.11	0	0

2021-06-18 put

strike	last	changes	volume
295	27.6	-4.4	1
290	27.53	0	0

2021-12-17 call

strike	last	changes	volume
296	25.96	-0.94	1
295	21.85	0	0
294	27.38	0	0
293	28.32	4.12	3
292	28.69	-0.03	8
291	28.89	2.89	1
290	29.6	1.86	6
289	30.36	2.41	2
288	30.55	2.79	3
287	27.34	0	0

2021-12-17 put

strike	last	changes	volume
296	35.9	0	0
295	35.1	0	0
294	35.15	0	0
293	30.85	-1.67	1
292	30.77	-1.92	10
291	30.06	0.94	3
290	29.27	-1.71	1
289	30.71	0	0
288	30.36	0	0
287	30.4	0	0