SPY オプション価格定点観測 2019-07-05

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

298.8ドル

2019-07-05 call

strike	last	changes	volume
303	0.03	0.01	634
302.5	0.04	0.02	1179
302	0.06	0.03	3514
301	0.12	0.07	5921
300	0.32	0.22	25897
299.5	0.47	0.35	9991
299	0.69	0.5	65567
298.5	1	0.69	15167
298	1.34	0.9	27296
297.5	1.68	1.06	13305
297	2.11	1.27	14561
296.5	2.52	1.44	1490
296	2.99	1.57	30732
295.5	3.5	1.8	1020
295	3.91	1.69	4596
294.5	4.38	1.81	471
294	4.87	1.8	965

2019-07-05 put

strike	last	changes	volume
303	6.75	0	0
302.5	4.1	-5.36	22
302	3.23	-2.1	56
301	2.31	-2.97	149
300	1.44	-1.9	1947
299.5	1.11	-1.76	1046
299	0.78	-1.62	3529
298.5	0.58	-1.93	9250
298	0.4	-1.43	16979
297.5	0.29	-1.21	19026
297	0.21	-0.85	24243
296.5	0.16	-0.65	6623
296	0.11	-0.52	12392
295.5	0.08	-0.42	3243
295	0.07	-0.31	17570
294.5	0.06	-0.29	1735
294	0.05	-0.2	10525

2019-07-08 call

strike	last	changes	volume
303	0.06	0.04	215
302	0.14	0.11	1204
301	0.28	0.24	3531
300	0.53	0.38	31042
299.5	0.72	0.5	4552
299	0.94	0.61	4614
298.5	1.18	0.8	2438
298	1.58	1.01	29901
297.5	1.93	1.13	4869
297	2.27	1.26	4410
296.5	2.65	1.41	668
296	3.11	1.61	1436
295.5	3.42	1.62	490
295	4.03	1.72	345
294.5	4.48	1.93	57
294	4.94	1.94	234

2019-07-08 put

strike	last	changes	volume
303	12.23	0	0
302	3.32	-6.36	4
301	2.48	-4.4	132
300	1.59	-1.73	659
299.5	1.63	-1.75	55
299	1	-2.08	582
298.5	0.81	-1.77	1196
298	0.61	-1.16	5768
297.5	0.48	-1.37	9390
297	0.38	-0.81	7929
296.5	0.29	-0.67	1563
296	0.24	-0.55	2999
295.5	0.2	-0.48	1486
295	0.16	-0.38	5096
294.5	0.12	-0.36	455
294	0.11	-0.27	1013

2019-07-10 call

strike	last	changes	volume
303	0.17	0.12	1888
302	0.3	0.2	1337
301	0.5	0.34	1545
300	0.8	0.49	3607
299.5	1.01	0.58	624
299	1.27	0.75	5760
298.5	1.53	1.02	1454
298	1.87	0.98	1753
297.5	2.22	1.34	968
297	2.63	1.21	1339
296.5	2.94	1.38	360
296	3.4	1.43	874
295.5	3.85	1.68	447
295	4.33	1.6	593
294.5	4.68	1.88	9
294	4.85	1.58	68

2019-07-10 put

strike	last	changes	volume
303	4.61	-3.52	77
302	3.69	-3.45	86
301	2.81	-2.11	61
300	1.92	-2.63	337
299.5	1.84	-2.02	116
299	1.37	-1.75	1333
298.5	1.16	-1.81	488
298	0.97	-1.73	4050
297.5	0.82	-1.58	2343
297	0.67	-0.94	2894
296.5	0.6	-0.98	519
296	0.5	-0.62	1411
295.5	0.42	-0.54	697
295	0.35	-0.51	1348
294.5	0.36	-0.49	659
294	0.27	-0.41	1369

2019-07-12 call

strike	last	changes	volume
303	0.28	0.21	305
302.5	0.36	0.23	302
302	0.46	0.33	2718
301	0.74	0.48	2650
300	1.11	0.63	33597
299.5	1.33	0.73	1860
299	1.6	0.82	3252
298.5	1.88	1.03	1389
298	2.14	0.97	4737
297.5	2.48	1.22	2410
297	2.94	1.34	3154
296.5	3.08	1.13	1038
296	3.64	1.32	2268
295.5	3.97	1.52	820
295	4.51	1.46	943
294.5	4.73	1.71	169
294	5.31	1.66	814

2019-07-12 put

strike	last	changes	volume
303	5.32	-1.11	6
302.5	4.33	-6.78	1
302	3.46	-2.97	80
301	2.84	-1.71	496
300	2.1	-1.9	1645
299.5	1.85	-1.57	743
299	1.55	-1.25	2147
298.5	1.35	-1.6	3085
298	1.15	-1.14	5073
297.5	1	-1.31	1544
297	0.88	-0.89	5275
296.5	0.78	-0.89	999
296	0.66	-0.7	6437
295.5	0.63	-0.68	512
295	0.51	-0.54	4022
294.5	0.5	-0.44	716
294	0.42	-0.43	1399

2019-07-15 call

strike	last	changes	volume
303	0.34	0.25	84
302	0.54	0.39	228
301	0.82	0.54	254
300	1.19	0.63	368
299.5	1.36	0.65	130
299	1.72	0.83	807
298.5	1.93	1.03	375
298	2.31	0.98	617
297.5	2.49	1.26	138
297	2.99	1.11	392
296.5	3.11	0.97	49
296	3.44	0.99	123
295.5	4.22	1.52	27
295	4.62	1.48	214
294.5	4.81	2.16	25
294	5.21	1.34	99

2019-07-15 put

strike	last	changes	volume
303	4.7	-2.3	1
302	3.59	-2.16	23
301	2.88	-2.31	117
300	2.27	-2.21	91
299.5	1.96	-1.86	22
299	1.72	-1.94	257
298.5	1.56	-2.32	197
298	1.3	-1.45	471
297.5	1.21	-1.04	397
297	1.02	-1.05	614
296.5	1.05	-0.65	27
296	0.8	-0.7	181
295.5	0.8	-0.57	194
295	0.62	-0.66	290
294.5	0.6	-0.65	375
294	0.5	-0.63	141

2019-07-17 call

strike	last	changes	volume
303	0.49	0.29	208
302	0.74	0.5	99
301	1.06	0.68	550
300	1.44	0.67	480
299.5	1.6	0.68	55
299	1.98	1.11	127
298.5	2.1	1.03	22
298	2.63	1.43	103
297.5	2.72	1.06	63
297	3.32	1.22	246
296.5	3.29	1.36	135
296	3.76	1.53	288
295.5	4.09	1.39	8
295	4.87	2.01	68
294.5	4.96	1.95	8
294	5.47	1.64	38

2019-07-17 put

strike	last	changes	volume
303	4.74	-5.76	110
302	4.01	-5.5	13
301	3.28	-2.93	29
300	2.41	-1.86	325
299.5	2.89	-1.09	51
299	1.94	-1.67	121
298.5	1.82	-1.25	197
298	1.55	-1.05	763
297.5	1.37	-0.96	65
297	1.23	-1.07	328
296.5	1.11	-1.1	154
296	1.04	-0.69	1277
295.5	1.04	-0.77	24
295	0.86	-0.69	129
294.5	0.77	-0.73	31
294	0.76	-0.44	267

2019-07-19 call

strike	last	changes	volume
303	0.66	0.37	2389
302.5	0.8	0.42	3556
302	0.95	0.49	3390
301	1.3	0.61	3526
300	1.77	0.77	16373
299	2.32	0.98	14156
298	2.95	1.15	8006
297.5	3.21	1.08	4353
297	3.59	1.17	7377
296	4.35	1.34	2267
295	5.13	1.38	4204
294	6.03	1.63	1207

2019-07-19 put

strike	last	changes	volume
303	4.62	-2.96	142
302.5	4.2	-3.61	335
302	3.82	-2.24	320
301	3.15	-2.16	625
300	2.56	-1.48	3406
299	2.11	-1.28	1928
298	1.71	-1.08	5067
297.5	1.59	-1.21	5200
297	1.43	-0.91	6645
296	1.19	-0.78	6207
295	0.97	-0.69	9779
294	0.82	-0.57	6916

2019-07-22 call

strike	last	changes	volume
303	0.73	0.43	238
302	1	0.57	637
301	1.28	0.6	428
300	1.88	0.77	131
299.5	1.63	0.37	55
299	2.31	0.99	60
298.5	2.6	1.06	50
298	3.11	1.51	156
297.5	2.87	1.04	27
297	3.51	1.28	127
296.5	3.5	1.06	9
296	4.08	1.28	113
295.5	4.8	1.75	56
295	5.04	1.24	149
294.5	4.97	1.07	2
294	5.83	1.43	17

2019-07-22 put

strike	last	changes	volume
303	4.74	-3.05	9
302	4.27	-1.78	42
301	3.52	-2.58	78
300	2.81	-2.48	95
299.5	2.7	-2.19	19
299	2.48	-1.26	25
298.5	2.07	-1.73	205
298	1.86	-1.72	170
297.5	1.87	-2.31	43
297	1.75	-1.13	118
296.5	1.6	-0.85	89
296	1.33	-1.05	37
295.5	1.31	-0.72	23
295	1.14	-0.69	65
294.5	1.3	-0.69	10
294	0.97	-0.81	834

2019-07-24 call

strike	last	changes	volume
303	0.92	0.53	105
302	1.19	0.67	102
301	1.48	0.77	37
300	2.13	1.05	93
299.5	2.2	0.95	36
299	2.52	1.13	36
298.5	2.78	0.91	64
298	3.14	1.2	78
297.5	3.4	1.33	87
297	3.72	1.25	48
296.5	4.14	1.56	7
296	4.37	0.9	17
295.5	4.91	1.68	31
295	5.46	1.75	28
294.5	5.36	1.42	10
294	6.3	1.76	42

2019-07-24 put

strike	last	changes	volume
303	4.89	-6.15	10
302	4.44	-2.54	12
301	3.78	-1.64	5
300	2.95	-2	78
299.5	3.06	-1.42	7
299	2.86	-1.4	14
298.5	2.48	-1.55	61
298	2.1	-1.58	164
297.5	2.03	-2.47	135
297	2.04	-1.25	19
296.5	2.27	-0.98	53
296	1.69	-1.1	45
295.5	1.56	-0.94	20
295	1.34	-0.9	70
294.5	1.71	-0.4	21
294	1.22	-0.71	44

2019-07-26 call

strike	last	changes	volume
303	1.13	0.5	1441
302.5	1.2	0.64	481
302	1.5	0.67	4380
301	1.9	0.78	509
300	2.39	0.95	1168
299.5	2.69	1.08	190
299	2.95	1.07	877
298.5	3.13	1.13	137
298	3.6	1.22	1634
297.5	3.68	1.28	768
297	4.32	1.32	862
296.5	4.68	1.36	305
296	5.01	1.44	504
295.5	5.38	1.6	220
295	5.79	1.3	330
294.5	6	1.75	354
294	6.56	1.56	269

2019-07-26 put

strike	last	changes	volume
303	5.25	-2.5	54
302.5	4.67	-2.67	130
302	4.32	-2.39	200
301	3.75	-1.96	463
300	3.38	-1.4	353
299.5	2.99	-1.54	201
299	2.74	-1.54	599
298.5	2.55	-1.42	249
298	2.4	-1.11	765
297.5	2.2	-1.37	497
297	2.02	-0.93	770
296.5	1.88	-1.47	397
296	1.77	-0.78	301
295.5	1.78	-0.86	125
295	1.53	-1.01	528
294.5	1.53	-1.03	170
294	1.41	-0.57	464

2019-07-29 call

strike	last	changes	volume
303	1.13	1.13	6
302	1.59	1.59	529
301	2.01	2.01	511
300	2.46	0.95	135
299.5	2.1	0.39	1
299	3.03	1.29	16
298.5	3.28	1.34	172
298	3.75	1.16	139
297.5	3.95	1.55	173
297	3.94	1.21	71
296.5	4.53	1.31	46
296	5.01	1.19	59
295.5	4.86	0.67	2
295	6	1.51	19
294.5	4.46	0	0
294	5.71	1	1

2019-07-29 put

strike	last	changes	volume
303	5.28	5.28	32
302	4.61	4.61	9
301	3.94	3.94	5
300	3.87	-1.46	19
299.5	3.63	-1.01	111
299	2.93	-1.78	33
298.5	2.95	-1.96	40
298	2.45	-1.53	65
297.5	2.48	-1.24	71
297	2.3	-0.94	169
296.5	2.26	-1.01	5
296	2.04	-0.84	6
295.5	1.93	-0.85	24
295	1.78	-0.8	62
294.5	2.7	0	0
294	1.58	-0.67	42

2019-07-31 call

strike	last	changes	volume
303	1.46	1.46	615
302	1.83	1.83	2081
301	2.03	2.03	1150
300	2.75	0.84	202
299.5	3.13	1.21	172
299	3.39	0.84	183
298.5	3.82	1.13	109
298	3.93	1.36	142
297.5	4.01	1.2	5
297	4.55	1.3	89
296.5	5	1.27	83
296	5.37	1.04	86
295.5	5.28	1.1	25
295	6.1	1.29	80
294.5	6.54	1.49	112
294	6.94	1.72	33

2019-07-31 put

strike	last	changes	volume
303	5.24	5.24	88
302	4.92	4.92	29
301	4.11	4.11	42
300	3.63	-1.32	129
299.5	3.96	-1.05	55
299	3.34	-1.39	16
298.5	3.18	-1.38	6
298	2.95	-1.02	433
297.5	3.02	-0.89	62
297	2.55	-1.61	110
296.5	2.54	-1.07	54
296	2.3	-0.86	310
295.5	2.17	-0.72	170
295	1.97	-0.95	259
294.5	1.99	-1.04	25
294	1.91	-0.74	140

2019-08-02 call

strike	last	changes	volume
303	1.79	0.79	45618
302.5	1.88	0.85	692
302	2.21	0.8	4904
301	2.7	0.85	307
300	3.3	1.01	2585
299	3.81	1.46	168
298	4.5	1.43	188
297.5	4.65	1.23	322
297	4.98	1.42	80
296	5.82	1.52	750
295	6.66	1.35	204
294	7.2	1.72	284

2019-08-02 put

strike	last	changes	volume
303	6	-0.89	15
302.5	5.36	-1.17	3
302	5.06	-1.13	9
301	4.5	-1.15	100
300	3.81	-1.45	319
299	3.44	-1.41	150
298	3.07	-1.42	846
297.5	2.89	-2.02	804
297	2.74	-0.89	750
296	2.55	-0.81	515
295	2.21	-0.95	729
294	2.01	-0.77	707

2019-08-05 call

strike	last	changes	volume
303	1.79	0.79	97
302	2.14	0.86	154
301	2.46	0.84	156
300	3.24	0.86	69
299	3.22	0.58	107
298	4.55	1.44	192
297	5.23	1.67	22
296	5.64	1.23	13
295	6.54	1.17	5
294	7.43	1.77	15

2019-08-05 put

strike	last	changes	volume
303	5.79	-2.53	2
302	5.52	-1.2	12
301	5.38	-1.57	3
300	3.98	-1.58	77
299	4.33	4.33	40
298	3.37	-1.81	209
297	2.86	-1.71	286
296	2.7	-1.17	10
295	2.3	-0.79	225
294	2.47	-0.89	62

2019-08-07 call

strike	last	changes	volume
302	1.96	1.96	161
301	2.84	2.84	2
300	3.35	1.31	14
299	3.93	3.93	41
298	0	0	0
297	5.03	5.03	3
296	5.68	5.68	16
295	6.66	1.93	4
294	7.15	7.15	3

2019-08-07 put

strike	last	changes	volume
302	6.08	6.08	14
301	4.57	4.57	131
300	4.48	-1.08	3
299	3.82	3.82	4
298	4.06	4.06	2
297	3.46	3.46	60
296	3.01	3.01	1
295	2.6	-1.36	82
294	2.32	2.32	1

2019-08-09 call

strike	last	changes	volume
303	2.23	0.98	29
302.5	2.05	0.7	47
302	2.72	0.98	75
301	3.05	0.85	65
300	3.64	0.98	109
299	4.4	1.23	663
298	5.03	1.59	135
297.5	4.73	1.23	18
297	5.44	1.1	141
296	6.34	1.74	97
295	7.07	1.85	143
294	7.7	1.32	83

2019-08-09 put

strike	last	changes	volume
303	6.4	-1.31	1
302.5	6.44	-0.99	3
302	5.49	-1.63	1
301	4.88	-1.54	44
300	4.29	-1.49	227
299	4	-1.25	145
298	3.65	-1.12	485
297.5	3.45	-1.27	283
297	3.22	-1.83	177
296	3.01	-0.91	520
295	2.74	-0.61	3148
294	2.5	-0.52	413

2019-08-16 call

strike	last	changes	volume
303	2.69	0.86	3722
302	3.18	0.89	4138
301	3.72	1.05	2841
300	4.29	1.03	6943
299	4.93	1.16	3958
298	5.53	1.17	2828
297	6.24	1.19	1161
296	7	1.34	1766
295	7.69	1.3	2330
294	8.42	1.48	663

2019-08-16 put

strike	last	changes	volume
303	6.12	-1.28	330
302	5.49	-1.8	689
301	5.2	-1.27	936
300	4.56	-1.19	7740
299	4.24	-1.25	2357
298	3.85	-1	4742
297	3.56	-0.81	4122
296	3.24	-0.81	2164
295	2.95	-0.77	7960
294	2.74	-0.72	6263

2019-08-23 call

strike	last	changes	volume
303	3	3	427
302.5	3.02	3.02	6
302	3.51	3.51	5
301	4.01	4.01	11
300	4.8	4.8	86
299	0	0	0
298	6.1	6.1	31
297.5	6.15	6.15	841
297	6.59	6.59	7
296	7.12	7.12	29
295	7.93	7.93	8
294	8.29	8.29	1

2019-08-23 put

strike	last	changes	volume
303	6.63	6.63	141
302.5	0	0	0
302	0	0	0
301	0	0	0
300	5	5	48
299	4.67	4.67	148
298	4.34	4.34	183
297.5	4.1	4.1	490
297	3.97	3.97	107
296	3.65	3.65	47
295	3.52	3.52	96
294	3.26	3.26	124

2019-09-20 call

strike	last	changes	volume
303	4.71	1.09	916
302	5.24	1.13	910
301	5.86	1.2	829
300	6.5	1.2	1322
299	7.1	1.17	695
298	7.78	1.23	1769
297	8.39	1.22	1104
296	9.2	1.36	2117
295	9.9	1.4	791
294	10.49	1.29	252

2019-09-20 put

strike	last	changes	volume
303	8.1	-2.35	7
302	8.01	-0.89	78
301	7.41	-1.04	191
300	6.71	-1	784
299	6.4	-1.24	556
298	6	-1.73	649
297	5.65	-0.97	749
296	5.39	-0.79	2007
295	5.04	-0.83	2329
294	4.76	-0.74	1605

2019-09-30 call

strike	last	changes	volume
303	4.5	0.86	28
302	4.81	0.79	32
301	5.92	1.29	7
300	6.75	1.23	67
299	7.28	1.3	111
298	7.92	1.54	14
297	8.65	1.75	15
296	9.47	1.77	109
295	10.15	1.7	82
294	10.88	1.35	90

2019-09-30 put

strike	last	changes	volume
303	8.95	-1.03	27
302	8.18	-1.41	22
301	7.5	-5.22	1
300	7.2	-1.28	79
299	6.89	-1.25	36
298	6.4	-1.32	98
297	6.25	-1.1	375
296	5.79	-0.96	47
295	5.49	-1.01	92
294	5.18	-0.94	80

2019-10-18 call

strike	last	changes	volume
303	5.71	1.36	186
302	6.37	1.48	290
301	6.93	1.54	47
300	7.47	1.37	298
299	8.03	1.39	61
298	8.76	1.63	180
297	9.43	1.59	96
296	10.08	1.57	49
295	10.67	1.58	258
294	11.26	1.58	7

2019-10-18 put

strike	last	changes	volume
303	10.93	0	0
302	11.02	0	0
301	9.27	-0.59	1
300	8.08	-1.32	188
299	7.68	-1.22	613
298	7.33	-1.16	679
297	7.16	-1.04	326
296	6.83	-0.73	390
295	6.37	-1.03	427
294	6.07	-1.13	230

2019-12-20 call

strike	last	changes	volume
303	8.39	1.55	50
302	8.94	1.3	132
301	9.58	1.43	77
300	10.34	1.32	339
299	10.88	1.59	3175
298	11.21	1.06	39
297	11.85	1.23	34
296	12.52	1.22	16
295	13.8	2.01	127
294	14.45	1.75	3

2019-12-20 put

strike	last	changes	volume
303	12.02	-1.22	117
302	12	-1.52	176
301	12.54	0	0
300	10.75	-0.85	152
299	10.28	-1.45	70
298	9.87	-1.11	390
297	9.66	-0.94	323
296	9.21	-1.04	68
295	8.92	-1.03	102
294	8.62	-0.72	54

2019-12-31 call

strike	last	changes	volume
303	7.18	0	0
302	9.2	1.3	20
301	9.85	1.44	1
300	10.56	1.56	61
299	11.06	2.14	12
298	11.94	1.64	1
297	12.37	1.42	21
296	12.48	0.88	1
295	13.4	1.19	17
294	12.01	0	0

2019-12-31 put

strike	last	changes	volume
303	13.94	0	0
302	13.67	0	0
301	13.06	0	0
300	10.98	-1.38	10
299	10.62	-1.67	1
298	10.14	-1.75	7
297	10.4	-0.89	13
296	9.72	-0.78	172
295	9.25	-1	118
294	10.51	0	0

2020-01-17 call

strike	last	changes	volume
303	7.94	0	0
302	8.6	0	0
301	10.4	1.85	12
300	11.13	1.63	476
299	11.75	1.58	369
298	11.97	0.95	4
297	12.3	0.94	1
296	13.1	1.05	1
295	14.33	1.41	227
294	13.09	0	0

2020-01-17 put

strike	last	changes	volume
303	14.45	0	0
302	12.5	-1.6	2
301	12.8	0	0
300	11.45	-1.25	179
299	11.18	-1.61	124
298	10.79	-1.54	64
297	10.91	-0.49	14
296	10.77	-0.34	3
295	9.7	-0.93	120
294	9.7	-1.35	69

2020-03-20 call

strike	last	changes	volume
303	11.29	2.23	3
302	10.66	0	0
301	10.09	0	0
300	13.46	1.86	152
299	13.71	0.43	82
298	14.55	1.68	50
297	14.89	1.33	15
296	14.13	0	0
295	16.29	1.55	5
294	15.56	0	0

2020-03-20 put

strike	last	changes	volume
303	19.77	0	0
302	18.27	0	0
301	18.39	0	0
300	13.7	-1.38	46
299	13.37	13.37	1
298	13.25	-0.65	28
297	12.61	-1.38	181
296	12.1	-1.65	23
295	12.03	-1.01	63
294	11.61	-1.43	2

2020-03-31 call

strike	last	changes	volume
303	10.86	0	0
302	11.77	-0.14	1
301	6.3	0	0
300	12.42	0	0
299	0	0	0
298	11.88	0	0
297	14.21	0	0
296	16.16	1.97	1
295	11.59	0	0
294	17.48	1.63	1

2020-03-31 put

strike	last	changes	volume
303	22.28	0	0
302	0	0	0
301	21.33	0	0
300	14.05	-1.44	2
299	20.3	0	0
298	13.51	-6.4	2
297	16.39	0	0
296	13.78	0	0
295	12.25	-0.8	27
294	13.9	0	0

2020-06-19 call

strike	last	changes	volume
303	0	0	0
302	14.83	2.03	361
301	0	0	0
300	16.05	1.62	121
299	16.67	1.66	3
298	17.25	17.25	1
297	0	0	0
296	17.11	0	0
295	19	1.1	5
294	19.93	1.83	1

2020-06-19 put

strike	last	changes	volume
303	0	0	0
302	0	0	0
301	0	0	0
300	17.81	0	0
299	0	0	0
298	15.7	15.7	4
297	15.73	-1.16	202
296	15.29	-0.61	2
295	14.46	-1.13	25
294	15.52	0	0

2020-06-30 call

strike	last	changes	volume
303	0	0	0
302	0	0	0
301	0	0	0
300	16.25	1.43	3
299	0	0	0
298	0	0	0
297	0	0	0
296	16.98	0	0
295	17.94	0	0
294	0	0	0

2020-06-30 put

strike	last	changes	volume
303	0	0	0
302	0	0	0
301	0	0	0
300	18.13	0	0
299	0	0	0
298	0	0	0
297	16.21	-0.36	1
296	15.15	-1.13	5
295	16.1	0	0
294	0	0	0

2020-09-18 call

strike	last	changes	volume
300	18.59	1.47	4
295	21.7	1.42	7

2020-09-18 put

strike	last	changes	volume
300	19.07	-1.72	2
295	17.18	-1.05	1

2020-12-18 call

strike	last	changes	volume
303	17.63	0	0
302	19.7	1.6	10
301	13.05	0	0
300	20.85	1.35	18
299	13.95	0	0
298	21.9	4.88	3
297	20.63	0	0
296	21.97	0	0
295	23.9	1.45	3
294	20.74	0	0

2020-12-18 put

strike	last	changes	volume
303	26.46	0	0
302	22.77	22.77	10
301	0	0	0
300	21.3	-1.29	11
299	24.1	0	0
298	24.92	0	0
297	21.03	-0.71	2
296	21.1	0	0
295	19.69	-0.93	4
294	20.58	0	0

2021-01-15 call

strike	last	changes	volume
303	18.35	0	0
302	18.9	0	0
301	19.44	0	0
300	21.47	1.32	10
299	20.59	0	0
298	21.91	-0.33	1
297	22.56	-0.04	1
296	22.63	0	0
295	24.4	1.8	103
294	21.81	0	0

2021-01-15 put

strike	last	changes	volume
303	0	0	0
302	23.22	23.22	1
301	0	0	0
300	22.27	-1.33	3
299	22.17	22.17	8
298	21.75	21.75	10
297	21.59	-0.61	5
296	21.65	0	0
295	20.71	-0.49	1
294	23.2	0	0

2021-03-19 call

strike	last	changes	volume
303	11.9	0	0
302	20.44	0	0
301	20.94	0	0
300	21.45	0	0
299	22.71	0	0
298	22.43	0	0
297	21.58	0	0
296	25.39	1.97	5
295	24.56	0	0
294	24.68	0	0

2021-03-19 put

strike	last	changes	volume
303	0	0	0
302	0	0	0
301	0	0	0
300	25.28	0	0
299	23.8	23.8	9
298	25.63	0	0
297	25.16	0	0
296	23.6	0	0
295	23.45	0	0
294	22.52	0	0

2021-06-18 call

strike	last	changes	volume
300	24.92	1.68	1
295	24.6	0	0

2021-06-18 put

strike	last	changes	volume
300	26.5	-0.75	1
295	25	0	0

2021-12-17 call

strike	last	changes	volume
303	25.99	0	0
302	23.24	0	0
301	24.47	0	0
300	28.3	1.38	56
299	28.83	6.73	46
298	27.2	0	0
297	29.62	0	0
296	28.85	0	0
295	31.23	1.38	1
294	30.73	0	0

2021-12-17 put

strike	last	changes	volume
303	36.5	0	0
302	30.85	-1.51	2
301	0	0	0
300	29.75	-1.36	6
299	32.94	0	0
298	29.65	-0.65	1
297	29.5	0	0
296	28.25	-1.25	6
295	27.74	-1.21	16
294	27.25	-1.63	5