SPY オプション価格定点観測 2019-07-01

FirstradeのOption Chainから5円幅で取得しています。
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

293ドル

2019-07-01 call

strike	last	changes	volume
298	0.31	0.14	12594
297.5	0.36	0.36	3362
297	0.54	0.27	10539
296.5	0.69	0.69	2286
296	0.87	0.42	11480
295.5	1.03	1.03	2527
295	1.3	0.63	16148
294.5	1.52	1.52	2850
294	1.8	0.82	8837
293.5	1.96	1.96	3588
293	2.4	1.04	13189
292.5	2.59	2.59	7642
292	3.12	1.27	14154
291.5	3.47	3.47	1159
291	3.72	1.27	2572
290.5	4.34	4.34	543
290	4.59	1.57	1164
289.5	4.67	4.67	258
289	5.12	1.26	222
288.5	4.64	4.64	172
288	5.75	1.09	124

2019-07-01 put

strike	last	changes	volume
298	5.37	-1.05	363
297.5	3.81	3.81	53
297	3.54	-1.85	132
296.5	3.08	3.08	66
296	2.68	-1.85	1319
295.5	2.36	2.36	452
295	2.1	-1.66	922
294.5	2.06	2.06	592
294	1.6	-1.55	1561
293.5	1.4	1.4	1826
293	1.23	-1.27	6723
292.5	1.05	1.05	12889
292	0.92	-1.11	13928
291.5	0.79	0.79	2682
291	0.67	-0.95	8463
290.5	0.65	0.65	2080
290	0.5	-0.75	14468
289.5	0.45	0.45	2107
289	0.38	-0.6	5856
288.5	0.33	0.33	1446
288	0.27	-0.51	15362

2019-07-03 call

strike	last	changes	volume
298	0.59	0.28	3471
297.5	0.62	0.62	328
297	0.84	0.38	2945
296.5	1.12	1.12	547
296	1.31	0.63	2806
295.5	1.44	1.44	520
295	1.64	0.63	3389
294.5	1.85	1.85	240
294	2.33	0.99	2494
293.5	2.56	2.56	1317
293	2.77	0.92	19366
292.5	3.2	3.2	2090
292	3.45	1.14	4146
291.5	3.51	3.51	576
291	4.04	1.12	497
290.5	3.84	3.84	23
290	5.15	1.58	226
289.5	5.14	5.14	241
289	4.73	0.41	139
288.5	5.24	5.24	105
288	6.45	1.35	115

2019-07-03 put

strike	last	changes	volume
298	4.57	-1.99	64
297.5	4.84	4.84	495
297	3.72	-1.93	2172
296.5	4.52	4.52	1075
296	3.76	-1.24	609
295.5	3.74	3.74	866
295	2.49	-1.56	609
294.5	2.32	2.32	397
294	2.01	-1.54	1272
293.5	1.85	1.85	358
293	1.8	-1.09	3726
292.5	1.56	1.56	1426
292	1.44	-0.92	4330
291.5	1.43	1.43	785
291	1.06	-0.89	2629
290.5	0.95	0.95	669
290	0.91	-0.7	5339
289.5	0.85	0.85	148
289	0.75	-0.58	1836
288.5	0.68	0.68	214
288	0.59	-0.5	1296

2019-07-05 call

strike	last	changes	volume
298	0.79	0.37	25942
297.5	1	0.49	3862
297	1.18	0.61	4905
296.5	1.3	1.3	865
296	1.48	0.61	8967
295.5	1.69	1.69	881
295	2.06	0.88	16848
294.5	2.24	2.24	553
294	2.59	0.99	4610
293.5	2.68	2.68	1212
293	3.21	1.14	7369
292.5	3.54	1.26	3955
292	3.9	1.32	5593
291.5	3.76	3.76	444
291	4.51	1.28	2087
290.5	3.92	3.92	196
290	5.4	1.52	603
289.5	5.05	5.05	134
289	5.92	1.38	100
288.5	5.28	5.28	33
288	6	0.69	288

2019-07-05 put

strike	last	changes	volume
298	4.74	-1.82	26
297.5	5.43	-0.53	31
297	4.03	-1.61	186
296.5	3.67	3.67	264
296	3.43	-1.71	381
295.5	3.81	3.81	435
295	2.72	-1.72	1751
294.5	2.88	2.88	243
294	2.28	-1.38	1284
293.5	2.16	2.16	410
293	1.93	-1.19	4441
292.5	1.9	-1	7088
292	1.54	-1.05	5651
291.5	1.54	1.54	1430
291	1.32	-0.89	12739
290.5	1.4	1.4	408
290	1.05	-0.82	10890
289.5	1.05	1.05	3237
289	0.87	-0.69	1794
288.5	0.93	0.93	266
288	0.73	-0.58	5949

2019-07-08 call

strike	last	changes	volume
298	0.78	0.25	155
297.5	0.98	0.98	57
297	1.26	0.57	599
296.5	1.23	1.23	103
296	1.69	0.68	1997
295.5	1.68	1.68	212
295	2.08	0.8	428
294.5	1.96	1.96	303
294	2.73	0.98	393
293.5	2.85	2.85	943
293	3.2	1.03	2500
292.5	3.44	3.44	1619
292	3.85	1.03	836
291.5	3.44	3.44	69
291	4.51	1.2	88
290.5	0	0	0
290	4.84	0.83	154
289.5	4.94	4.94	20
289	5.5	0.62	18
288.5	5.57	5.57	8
288	6.28	0.94	18

2019-07-08 put

strike	last	changes	volume
298	5.8	-0.67	163
297.5	5.3	5.3	67
297	5.36	-0.37	17
296.5	4.91	4.91	3
296	4.53	-0.55	18
295.5	4.14	4.14	26
295	3.59	-0.91	128
294.5	3.55	3.55	91
294	2.56	-1.19	211
293.5	2.93	2.93	126
293	2.42	-0.9	1952
292.5	2.38	2.38	3101
292	1.74	-1	2028
291.5	2.03	2.03	16
291	1.45	-0.89	306
290.5	1.69	1.69	22
290	1.27	-0.85	1014
289.5	1.52	1.52	75
289	1.36	-0.44	92
288.5	1.32	1.32	150
288	0.93	-0.57	219

2019-07-10 call

strike	last	changes	volume
298	1.11	0.44	321
297.5	0.96	0.96	66
297	1.55	0.63	425
296.5	1.43	1.43	324
296	1.63	0.32	249
295.5	2.13	2.13	31
295	2.32	0.78	146
294.5	2.01	2.01	153
294	2.99	0.96	321
293.5	2.99	2.99	146
293	3.53	1.07	539
292.5	3.51	3.51	195
292	4.14	1.02	305
291.5	4.17	4.17	3
291	5.1	1.55	18
290.5	4.66	4.66	17
290	4.7	0.36	81
289.5	5.82	5.82	64
289	6.32	1.16	32
288.5	5.89	5.89	139
288	6.2	0.36	135

2019-07-10 put

strike	last	changes	volume
298	4.93	-1.94	70
297.5	5.69	5.69	22
297	5.34	-0.56	8
296.5	4.83	4.83	31
296	3.72	-1.54	44
295.5	4.4	4.4	12
295	4.22	-0.4	50
294.5	3.68	3.68	181
294	2.76	-1.29	52
293.5	2.56	2.56	751
293	2.42	-1.08	535
292.5	2.57	2.57	45
292	2.66	-0.42	125
291.5	2.41	2.41	64
291	2	-0.62	124
290.5	0	0	0
290	1.53	-0.8	5281
289.5	1.72	1.72	46
289	1.6	-0.41	60
288.5	1.58	1.58	29
288	1.34	-0.52	552

2019-07-12 call

strike	last	changes	volume
298	1.4	0.55	905
297.5	1.49	0.52	625
297	1.78	0.63	706
296.5	1.42	1.42	201
296	2.26	0.79	855
295.5	2.13	2.13	144
295	2.59	0.73	2322
294.5	2.41	2.41	571
294	3.25	0.94	1101
293.5	3.58	3.58	685
293	3.82	1.11	1346
292.5	3.74	0.64	595
292	4.44	1.03	834
291.5	4.65	4.65	331
291	5.37	1.35	720
290.5	4.65	4.65	257
290	5.89	1.19	576
289.5	5.79	5.79	32
289	6.23	0.81	91
288.5	6.33	6.33	158
288	6.42	0.26	326

2019-07-12 put

strike	last	changes	volume
298	5.76	-1.04	268
297.5	5.48	-1.01	114
297	5.15	-1.02	110
296.5	5.4	5.4	233
296	4.32	-1.04	394
295.5	4.43	4.43	341
295	3.35	-1.43	1052
294.5	4.07	4.07	183
294	2.9	-1.39	345
293.5	3.24	3.24	229
293	2.64	-1.09	1279
292.5	2.49	-1.03	3687
292	2.36	-1.04	970
291.5	2.8	2.8	60
291	1.99	-0.85	1294
290.5	2.5	2.5	122
290	1.74	-0.82	1575
289.5	1.92	1.92	279
289	1.46	-0.75	467
288.5	1.45	1.45	158
288	1.28	-0.71	446

2019-07-15 call

strike	last	changes	volume
298	1.23	0.23	91
297.5	1.25	1.25	243
297	1.59	0.37	232
296.5	1.57	1.57	81
296	1.98	0.34	238
295.5	2.08	2.08	190
295	2.87	0.93	109
294.5	2.56	2.56	41
294	3.38	0.91	108
293.5	3.55	3.55	57
293	3.89	0.96	124
292.5	3.67	3.67	69
292	4.68	1.2	78
291.5	4.34	4.34	5
291	5	0.97	30
290.5	0	0	0
290	5.4	0.48	25
289.5	0	0	0
289	5.82	0.31	26
288.5	6.75	6.75	10
288	6.61	0.37	2

2019-07-15 put

strike	last	changes	volume
298	6.1	-0.99	27
297.5	5.96	5.96	3
297	5.31	-0.89	52
296.5	4.96	4.96	13
296	5.42	0	0
295.5	4.68	4.68	2
295	4.51	-0.45	49
294.5	3.98	3.98	43
294	3.5	-0.77	41
293.5	3.59	3.59	191
293	2.84	-1.09	267
292.5	2.99	2.99	116
292	2.36	-1.01	236
291.5	2.79	2.79	53
291	2.1	-0.98	74
290.5	2.56	2.56	56
290	1.97	-0.71	238
289.5	2.29	2.29	2
289	1.73	-0.68	209
288.5	1.87	1.87	28
288	1.86	-0.31	90

2019-07-17 call

strike	last	changes	volume
298	1.41	0.3	29
297.5	1.4	1.4	76
297	1.99	0.59	532
296.5	1.85	1.85	124
296	2.39	0.53	66
295.5	2.79	2.79	104
295	2.68	0.49	202
294.5	2.85	2.85	262
294	3.19	0.52	66
293.5	3.66	3.66	68
293	4.19	0.91	374
292.5	4.46	4.46	179
292	4.7	0.96	42
291.5	4.65	4.65	72
291	5.15	0.69	49
290.5	5	5	3
290	5.89	0.83	113
289.5	5.66	5.66	61
289	6.04	0.55	31
288.5	6.39	6.39	20
288	6.84	0.33	20

2019-07-17 put

strike	last	changes	volume
298	6.4	-0.57	7
297.5	0	0	0
297	5.85	-0.76	2
296.5	0	0	0
296	5.15	-0.7	32
295.5	4.77	4.77	17
295	4.7	-0.55	117
294.5	4.41	4.41	6
294	3.66	-0.85	51
293.5	3.95	3.95	59
293	2.94	-1.28	252
292.5	2.93	2.93	128
292	2.88	-0.78	121
291.5	3.07	3.07	21
291	2.57	-0.76	130
290.5	2.76	2.76	2
290	2.28	-0.66	60
289.5	2.46	2.46	136
289	1.95	-0.65	7
288.5	2.27	2.27	22
288	2.15	-0.19	117

2019-07-19 call

strike	last	changes	volume
298	1.93	0.63	7564
297.5	2.02	0.57	5705
297	2.36	0.73	3688
296	2.85	0.82	1697
295	3.39	0.94	12200
294	3.85	0.92	3132
293	4.62	1.12	3759
292.5	4.76	1.03	4430
292	5.14	1.09	3158
291	5.85	1.2	1961
290	6.6	1.29	1526
289	7.37	1.41	887
288	8.37	1.71	698

2019-07-19 put

strike	last	changes	volume
298	6	-1.34	1700
297.5	5.52	-1.37	1926
297	4.99	-1.56	1269
296	4.41	-1.49	1794
295	3.78	-1.41	5015
294	3.47	-1.32	1880
293	3	-1.3	4917
292.5	2.82	-1.2	5655
292	2.7	-1.15	7127
291	2.51	-0.89	10866
290	2.16	-0.94	16147
289	2.1	-0.7	5309
288	1.77	-0.74	6012

2019-07-22 call

strike	last	changes	volume
298	1.64	0.25	47
297.5	1.86	1.86	13
297	2.05	0.23	27
296.5	2.38	2.38	44
296	2.45	0.35	89
295.5	0	0	0
295	2.79	0.18	191
294.5	3.01	3.01	1
294	3.77	0.76	59
293.5	3.94	3.94	8
293	4.4	0.68	84
292.5	4.35	4.35	24
292	4.82	0.7	27
291.5	4.87	4.87	6
291	5.14	0.22	22
290.5	0	0	0
290	6.05	0.58	4
289.5	6.01	6.01	12
289	5.63	0	0
288.5	0	0	0
288	7.27	0.55	2

2019-07-22 put

strike	last	changes	volume
298	6.28	-1.15	22
297.5	6.06	6.06	5
297	6.01	-0.75	24
296.5	5.88	5.88	1
296	5.37	-1.01	31
295.5	0	0	0
295	4.87	-0.49	9
294.5	4.39	4.39	27
294	4	-0.91	48
293.5	3.97	3.97	26
293	3.5	-0.9	93
292.5	3.86	3.86	48
292	3.4	-0.67	75
291.5	3.43	3.43	66
291	3.08	-0.5	36
290.5	3.09	3.09	11
290	2.8	-0.4	36
289.5	2.78	2.78	15
289	2.71	-0.24	1134
288.5	2.53	2.53	1
288	2.18	-0.44	35

2019-07-24 call

strike	last	changes	volume
298	2.2	0.57	88
297.5	2.09	2.09	29
297	2.34	0.4	78
296.5	2.33	2.33	8
296	2.45	0.17	84
295.5	3.09	3.09	10
295	3.2	0.44	72
294.5	0	0	0
294	3.7	0.38	71
293.5	4.14	4.14	5
293	4.48	0.83	40
292.5	4.52	4.52	21
292	4.78	0.31	47
291.5	5.1	5.1	4
291	5.34	0.1	3
290.5	5.91	5.91	60
290	6.9	1.22	62
289.5	6.43	6.43	36
289	7.03	0.51	30
288.5	6.98	6.98	30
288	7.33	0.24	31

2019-07-24 put

strike	last	changes	volume
298	6.78	-0.59	3
297.5	6.65	6.65	20
297	5.52	0	0
296.5	6.06	6.06	41
296	5.53	-0.54	100
295.5	5.51	5.51	81
295	4.55	-1.04	87
294.5	4.9	4.9	72
294	4.7	-0.43	3
293.5	0	0	0
293	3.7	-0.79	16
292.5	3.88	3.88	15
292	3.13	-1.02	6
291.5	2.96	2.96	6
291	3.54	-0.34	17
290.5	3.31	3.31	89
290	2.72	-0.64	489
289.5	3.01	3.01	82
289	2.9	-0.31	4
288.5	0	0	0
288	2.1	-0.84	13

2019-07-26 call

strike	last	changes	volume
298	2.27	0.45	467
297.5	2.14	0.21	596
297	2.92	0.79	194
296.5	3.03	3.03	321
296	3.43	0.83	7608
295.5	3.15	3.15	339
295	4	0.92	288
294.5	4.13	4.13	57
294	4.5	0.88	343
293.5	4.57	4.57	212
293	4.7	0.56	160
292.5	5.44	1.07	705
292	5.65	0.91	599
291.5	5.72	5.72	125
291	5.7	0.45	344
290.5	6	6	188
290	6.43	0.5	210
289.5	6.68	6.68	74
289	7.15	0.6	59
288.5	0	0	0
288	7.84	0.46	84

2019-07-26 put

strike	last	changes	volume
298	6.92	-1.14	298
297.5	6.3	-0.95	61
297	6.5	-0.29	22
296.5	5.75	5.75	37
296	5.79	-0.55	147
295.5	0	0	0
295	4.5	-1.16	168
294.5	0	0	0
294	4	-1.24	67
293.5	4.36	4.36	200
293	3.98	-0.89	635
292.5	3.44	-1.18	619
292	3.31	-1.13	874
291.5	3.84	3.84	9
291	3.45	-0.61	79
290.5	3.34	3.34	78
290	2.74	-0.94	490
289.5	3.09	3.09	56
289	2.92	-0.43	219
288.5	3.1	3.1	4
288	2.54	-0.5	295

2019-07-29 call

strike	last	changes	volume
298	2.25	2.25	24
297.5	2.75	2.75	102
297	2.57	2.57	1
296.5	2.97	2.97	3
296	2.9	2.9	1
295.5	3.47	3.47	55
295	4.1	0.92	723
294.5	3.93	3.93	50
294	4.64	4.64	1
293.5	4.42	4.42	100
293	4.67	4.67	263
292.5	4.94	4.94	83
292	5.54	5.54	180
291.5	5.86	5.86	193
291	5.9	5.9	91
290.5	6.43	6.43	21
290	6.53	0.48	8
289.5	6.81	6.81	21
289	7.12	7.12	1
288.5	7.58	7.58	5
288	7.92	7.92	2

2019-07-29 put

strike	last	changes	volume
298	7.03	7.03	19
297.5	0	0	0
297	0	0	0
296.5	6.28	6.28	2
296	0	0	0
295.5	5.62	5.62	30
295	5.12	-0.78	11
294.5	0	0	0
294	4.92	4.92	3
293.5	4.6	4.6	2
293	4.34	4.34	267
292.5	3.98	3.98	36
292	3.44	3.44	250
291.5	0	0	0
291	3.6	3.6	51
290.5	0	0	0
290	3.19	-0.64	114
289.5	0	0	0
289	3.21	3.21	1
288.5	0	0	0
288	0	0	0

2019-07-31 call

strike	last	changes	volume
298	0	0	0
297.5	0	0	0
297	2.75	2.75	211
296.5	2.87	2.87	106
296	3.56	3.56	159
295.5	3.67	3.67	52
295	4.18	0.71	301
294.5	3.93	3.93	202
294	4.21	4.21	202
293.5	4.7	4.7	213
293	4.99	4.99	155
292.5	5.13	5.13	700
292	5.98	5.98	173
291.5	5.92	5.92	100
291	6.19	6.19	120
290.5	6.44	6.44	72
290	7.36	0.93	66
289.5	7.11	7.11	11
289	7.45	7.45	2
288.5	7.78	7.78	3
288	8.12	8.12	5

2019-07-31 put

strike	last	changes	volume
298	7.15	7.15	74
297.5	6.84	6.84	167
297	6.7	6.7	301
296.5	6.42	6.42	384
296	6.19	6.19	528
295.5	5.93	5.93	459
295	5	-1.11	275
294.5	5.32	5.32	687
294	5.2	5.2	152
293.5	4.97	4.97	716
293	4.07	4.07	132
292.5	4.62	4.62	203
292	4.42	4.42	69
291.5	4.25	4.25	128
291	4.19	4.19	53
290.5	3.89	3.89	10
290	3	-1.1	225
289.5	3.58	3.58	12
289	3.39	3.39	112
288.5	3.31	3.31	163
288	2.94	2.94	1451

2019-08-02 call

strike	last	changes	volume
298	2.46	0.1	12
297.5	3.15	0.63	202
297	3.35	0.63	171
296	3.94	0.74	18
295	4.6	0.93	154
294	5.15	0.94	38
293	5.56	0.74	64
292.5	6.25	1.01	27
292	6.5	1.07	101
291	7.25	1.21	164
290	7.39	0.64	63
289	7.93	0.37	18
288	8.45	0.2	30

2019-08-02 put

strike	last	changes	volume
298	6.45	-1.38	166
297.5	6.25	-1.37	47
297	6.88	-0.45	136
296	5.5	-1.31	126
295	5.04	-1.33	297
294	4.82	-1.08	87
293	4.21	-1.07	215
292.5	4.37	-0.73	11
292	4.12	-0.91	27
291	3.9	-0.71	110
290	3.25	-0.93	237
289	3.46	-0.52	21
288	3.14	-0.51	561

2019-08-05 call

strike	last	changes	volume
295	4.09	4.09	104
290	7.12	7.12	41

2019-08-05 put

strike	last	changes	volume
295	5.3	5.3	229
290	3.98	3.98	249

2019-08-09 call

strike	last	changes	volume
298	3.35	0.56	47
297.5	3.14	0.08	57
297	3.8	0.57	5
296	4.01	0.28	69
295	5.05	0.8	53
294	5.05	0.29	3
293	6.1	0.75	43
292.5	5.89	0.22	102
292	6.24	0.36	10
291	6.83	0.3	11
290	7.45	7.45	403
289	7.82	0	0
288	8.57	0	0

2019-08-09 put

strike	last	changes	volume
298	7.15	-1.14	2
297.5	7.37	-0.73	2
297	7.19	-0.55	26
296	7.12	0	0
295	5.46	-1.25	201
294	4.98	-1.25	98
293	5.4	-0.38	2
292.5	5.04	-0.55	14
292	4.96	-0.4	6
291	4.63	-0.28	7
290	3.67	-1.02	53
289	3.42	-0.92	26
288	3.39	-0.6	42

2019-08-16 call

strike	last	changes	volume
298	3.91	0.7	1971
297	4.5	0.78	2817
296	5.15	0.99	2289
295	5.71	1	4048
294	6.38	1.15	1613
293	6.83	1.03	1419
292	7.64	1.14	2176
291	8.02	0.94	944
290	9.1	1.3	1098
289	9	0.72	883
288	10.32	1.15	895

2019-08-16 put

strike	last	changes	volume
298	7.03	-1.52	441
297	6.53	-1.47	761
296	6.72	-0.85	713
295	5.57	-1.37	941
294	5.34	-1.13	2029
293	5.04	-1.14	2523
292	4.55	-1.17	2341
291	4.49	-0.8	1044
290	3.95	-1.08	4847
289	3.8	-0.91	5513
288	3.56	-0.81	3120

2019-09-20 call

strike	last	changes	volume
298	5.93	0.79	6671
297	6.25	0.59	2481
296	7.22	0.93	631
295	7.86	0.99	580
294	8.41	0.95	962
293	9.1	0.97	548
292	9.62	0.95	117
291	10.01	0.7	3675
290	11.22	1.21	497
289	11.28	0.6	9
288	12.15	0.68	126

2019-09-20 put

strike	last	changes	volume
298	10.13	-0.48	414
297	9.64	-0.28	1083
296	8.39	-1.12	480
295	7.75	-1.33	1287
294	7.49	-1.36	1104
293	7	-1.35	1517
292	6.9	-0.96	1930
291	6.47	-1.01	1675
290	6.21	-0.94	1647
289	5.81	-1.07	2317
288	5.68	-0.89	3013

2019-09-30 call

strike	last	changes	volume
298	5.75	0.3	53
297	6.21	0.27	90
296	6.73	0.19	1
295	8.06	1.07	34
294	8.3	0.48	254
293	9.39	1.08	348
292	10.11	1.06	90
291	10.15	0.95	26
290	10.59	0.67	23
289	10.8	0	0
288	12.16	0.46	6

2019-09-30 put

strike	last	changes	volume
298	10.46	-0.8	20
297	9.86	-0.8	116
296	9.4	-0.53	61
295	9.14	-0.46	7
294	7.95	-1.18	100
293	8.2	-0.53	19
292	7.3	-1.02	41
291	7.25	-0.63	7
290	6.75	-0.86	44
289	7.07	-0.13	1
288	6.02	-0.98	9

2019-10-18 call

strike	last	changes	volume
298	6.99	0.69	202
297	7.58	0.74	431
296	8.22	0.86	1455
295	8.5	0.57	415
294	8.81	0.32	139
293	9.74	0.64	334
292	10.55	0.74	124
291	11.24	0.8	88
290	12.25	1.13	39
289	12.11	0.36	426
288	12.71	0.2	27

2019-10-18 put

strike	last	changes	volume
298	11.23	-0.52	251
297	10.8	-0.45	85
296	9.7	-1.18	439
295	9.03	-1.42	142
294	8.74	-1.2	227
293	8.38	-1.27	810
292	8.33	-0.93	756
291	7.99	-0.85	322
290	7.4	-1.09	559
289	7.68	-0.53	169
288	7.32	-0.58	153

2019-12-20 call

strike	last	changes	volume
298	9.1	0.33	29
297	9.76	0.42	100
296	10.3	0.35	61
295	11.05	0.55	1173
294	11.5	0.41	26
293	12.51	0.8	22
292	13.5	1.17	528
291	13.87	0.82	9
290	15	1.26	637
289	15.22	1.21	60
288	15.92	1.23	15

2019-12-20 put

strike	last	changes	volume
298	13.35	-0.84	662
297	12.92	-0.81	194
296	12.82	-0.48	88
295	11.65	-1.21	81
294	11.72	-0.88	282
293	11.36	-1.04	30
292	10.79	-0.9	574
291	10.47	-0.84	25
290	9.88	-1.18	407
289	9.97	-0.74	28
288	9.92	-0.44	20

2019-12-31 call

strike	last	changes	volume
298	9.28	0	0
297	9.9	-1.29	1
296	10.5	0.37	45
295	11.18	0.28	36
294	12.01	0.6	12
293	14.16	0	0
292	12.7	0	0
291	13.6	0.43	1
290	14.27	0.3	12
289	14.74	0	0
288	15.2	0	0

2019-12-31 put

strike	last	changes	volume
298	14.88	0	0
297	13.05	0	0
296	13.11	-0.13	10
295	12.65	-0.52	28
294	12.4	-0.4	5
293	12.4	0	0
292	11.11	-0.82	154
291	11.66	0	0
290	10.74	-0.51	104
289	10.5	-0.55	53
288	10.28	-0.36	12

2020-01-17 call

strike	last	changes	volume
298	10.02	0.38	77
297	10.57	0.7	49
296	10.93	0.18	1
295	12.45	0.89	921
294	12.3	0.71	18
293	12.84	0.25	44
292	13.57	0.4	216
291	15.01	1.23	9
290	15.6	1.17	63
289	15.7	0.61	1
288	15.7	0	0

2020-01-17 put

strike	last	changes	volume
298	15.05	0	0
297	14.44	0	0
296	13.57	-0.41	1
295	13.36	-0.25	6
294	12.91	-0.29	21
293	11.76	-1.09	45
292	11.91	-0.68	325
291	11.2	-0.96	103
290	10.58	-1.22	124
289	10.88	-0.65	241
288	10.73	-0.46	145

2020-03-20 call

strike	last	changes	volume
298	11.7	0	0
297	12.24	0	0
296	12.83	0	0
295	14	0.59	5
294	14.01	0	0
293	15.1	0.46	228
292	16.07	0.77	1
291	15.93	0	0
290	16.94	0.59	4
289	17.09	0	0
288	18	0	0

2020-03-20 put

strike	last	changes	volume
298	17.57	0	0
297	16.97	0	0
296	16.06	0	0
295	15.21	-0.42	1
294	14.94	0.55	3
293	14.48	0.63	226
292	14.1	-0.94	22
291	13.95	-0.25	330
290	13	-0.85	353
289	13.53	0	0
288	12.5	-0.66	123

2020-03-31 call

strike	last	changes	volume
298	11.88	0	0
297	10.33	0	0
296	14.19	0	0
295	11.59	0	0
294	15.49	0	0
293	15.54	0	0
292	16.18	0	0
291	14.44	0	0
290	17.38	0	0
289	17.53	0	0
288	18.2	0	0

2020-03-31 put

strike	last	changes	volume
298	19.91	0	0
297	16.39	0	0
296	15.05	0	0
295	16.05	0	0
294	14.77	0	0
293	15.78	0	0
292	14.75	0	0
291	13.74	0	0
290	14.16	0	0
289	13.69	0	0
288	14.67	0	0

2020-06-19 call

strike	last	changes	volume
298	0	0	0
297	0	0	0
296	0	0	0
295	16.88	0.93	1
294	16.72	0	0
293	17.69	-0.36	197
292	18.27	0.13	84
291	19.02	0.46	1
290	19.51	0.16	2
289	19.83	0	0
288	22.03	0	0

2020-06-19 put

strike	last	changes	volume
298	0	0	0
297	0	0	0
296	0	0	0
295	17.71	-0.57	384
294	17.68	-0.32	1
293	17.18	-0.38	199
292	16.79	-0.44	48
291	16.5	-0.4	10
290	16.05	-0.35	1
289	16.46	0	0
288	16.2	0	0

2020-09-18 call

strike	last	changes	volume
295	18.76	0.26	6
290	21.68	0	0

2020-09-18 put

strike	last	changes	volume
295	20.54	-0.29	2
290	18	-1.2	30

2020-12-18 call

strike	last	changes	volume
298	17.02	0	0
297	20.63	0	0
296	19.92	0	0
295	21.5	0.86	10
294	20.74	0	0
293	21.45	0	0
292	22.7	0	0
291	23.52	0.89	4
290	23.78	0	0
289	24.18	0	0
288	22.51	0	0

2020-12-18 put

strike	last	changes	volume
298	24.92	0	0
297	22.62	0	0
296	23.7	0	0
295	23.52	0	0
294	22.15	0	0
293	22.35	0	0
292	22.1	0	0
291	20.75	-0.85	2
290	20.16	-1.03	34
289	22.03	0	0
288	21.68	0	0

2021-01-15 call

strike	last	changes	volume
298	19.94	0.84	1
297	21.77	0	0
296	22.38	0	0
295	21.48	0	0
294	21.81	0	0
293	22.33	0	0
292	24.5	0	0
291	23.6	0	0
290	23.85	0	0
289	24.85	0	0
288	26.61	0	0

2021-01-15 put

strike	last	changes	volume
298	0	0	0
297	23.53	0	0
296	0	0	0
295	23.6	-0.31	5
294	23.2	0	0
293	23.2	0	0
292	22.72	0	0
291	20.96	0	0
290	21.35	-0.46	216
289	20.23	0	0
288	21.27	0	0

2021-03-19 call

strike	last	changes	volume
298	22.43	0	0
297	21.58	0	0
296	23.42	0	0
295	24	0	0
294	24.68	0	0
293	23.69	0	0
292	24.63	0	0
291	24.84	0	0
290	25.47	0	0
289	24.2	0	0
288	28.48	0	0

2021-03-19 put

strike	last	changes	volume
298	25.63	0	0
297	25.16	0	0
296	25.6	0	0
295	27.04	0	0
294	24.08	0	0
293	23.84	0	0
292	24.1	0	0
291	24.1	0	0
290	23.5	0	0
289	24.55	0	0
288	22.26	0	0

2021-06-18 call

strike	last	changes	volume
295	24.6	0	0
290	27.18	0	0

2021-06-18 put

strike	last	changes	volume
295	27.21	0	0
290	24.94	-0.5	2

2021-12-17 call

strike	last	changes	volume
298	27.2	0	0
297	29.62	0	0
296	26.97	0	0
295	28.2	0.35	2
294	28.68	0.78	1
293	29.34	-1.06	10
292	30.5	1.03	11
291	31.02	0	0
290	30.98	0.58	29
289	31.55	0	0
288	31.5	0	0

2021-12-17 put

strike	last	changes	volume
298	0	0	0
297	30.6	0	0
296	31.57	0	0
295	31.2	0	0
294	30.26	-0.74	1
293	30.68	0	0
292	29.37	0.85	3
291	29.51	0	0
290	28.59	-0.66	3
289	27.35	0	0
288	27.29	0	0