SPY オプション価格定点観測 2019-07-11

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

298.58ドル

2019-07-10 call

strike	last	changes	volume
303	0.01	0	305
302	0.01	0	7667
301	0.01	0	15924
300	0.01	-0.03	41832
299.5	0.01	-0.07	47464
299	0.01	-0.14	86210
298.5	0.17	-0.07	51035
298	0.65	0.26	27344
297.5	1.17	0.59	10164
297	1.78	0.94	9728
296.5	2.06	0.85	3163
296	2.58	1.02	2622
295.5	2.95	0.98	696
295	3.76	1.36	1197
294.5	4.12	1.31	68
294	4.54	1.09	303

2019-07-10 put

strike	last	changes	volume
303	4.47	-2.66	137
302	3.52	-0.97	1287
301	2.5	-1.08	515
300	1.35	-1.55	5137
299.5	0.85	-1.61	10245
299	0.42	-1.57	37216
298.5	0.01	-1.46	43818
298	0.01	-1.2	58174
297.5	0.01	-0.92	32419
297	0.01	-0.7	25904
296.5	0.01	-0.51	15354
296	0.01	-0.36	14582
295.5	0.01	-0.25	4928
295	0.01	-0.17	4195
294.5	0.01	-0.12	8292
294	0.01	-0.09	6241

2019-07-12 call

strike	last	changes	volume
303	0.02	-0.01	4857
302.5	0.04	0	4330
302	0.06	0.01	29241
301	0.14	0.02	21810
300	0.34	0.08	40350
299.5	0.5	0.14	25763
299	0.73	0.25	37952
298.5	1.01	0.34	19616
298	1.3	0.45	18554
297.5	1.64	0.53	5682
297	2.06	0.69	8395
296.5	2.45	0.75	2020
296	2.91	0.86	3309
295.5	3.43	1.01	188
295	3.85	0.95	1048
294.5	4.3	1.09	155
294	4.82	1.26	551

2019-07-12 put

strike	last	changes	volume
303	4.32	-1.73	579
302.5	4.07	-2.34	345
302	3.37	-2.65	635
301	2.43	-1.25	1452
300	1.66	-1.39	9244
299.5	1.32	-1.06	5152
299	1	-1.22	22189
298.5	0.76	-1.21	17773
298	0.57	-1.08	43579
297.5	0.43	-0.92	9521
297	0.32	-0.83	11241
296.5	0.25	-0.7	8356
296	0.17	-0.62	21426
295.5	0.14	-0.51	4874
295	0.11	-0.42	9260
294.5	0.09	-0.32	2879
294	0.07	-0.3	7216

2019-07-15 call

strike	last	changes	volume
303	0.07	0.02	4094
302	0.14	0.05	23859
301	0.26	0.07	9522
300	0.53	0.18	12380
299.5	0.69	0.21	4433
299	0.92	0.28	17658
298.5	1.2	0.3	6236
298	1.56	0.52	4151
297.5	1.79	0.53	919
297	2.22	0.66	1754
296.5	2.55	0.56	664
296	3.04	0.7	578
295.5	3.35	0.62	68
295	3.95	0.81	688
294.5	4.32	0.96	12
294	4.84	1.07	34

2019-07-15 put

strike	last	changes	volume
303	4.3	-2.12	26
302	3.41	-1.83	75
301	2.58	-1.67	618
300	1.78	-1.19	2466
299.5	1.57	-1.11	1626
299	1.19	-1.15	4570
298.5	0.96	-1.04	2797
298	0.8	-0.94	4266
297.5	0.64	-0.9	1498
297	0.49	-0.82	1183
296.5	0.38	-0.7	8222
296	0.32	-0.62	1545
295.5	0.26	-0.52	665
295	0.2	-0.46	7005
294.5	0.18	-0.39	786
294	0.14	-0.34	1089

2019-07-17 call

strike	last	changes	volume
303	0.14	0.04	2584
302	0.28	0.09	855
301	0.51	0.18	2928
300	0.81	0.23	5546
299.5	1.02	0.23	1057
299	1.29	0.33	7801
298.5	1.52	0.38	1619
298	1.88	0.57	2180
297.5	2.15	0.47	412
297	2.54	0.66	803
296.5	2.94	0.68	306
296	3.22	0.56	298
295.5	3.68	0.72	93
295	4.26	0.89	90
294.5	4.2	1.02	9
294	4.46	0.16	5

2019-07-17 put

strike	last	changes	volume
303	4.56	-1.65	40
302	3.47	-0.55	20
301	2.74	-1.46	765
300	2.12	-1.15	1178
299.5	1.82	-0.9	1434
299	1.56	-1.08	1632
298.5	1.28	-1.02	1814
298	1.06	-0.84	1419
297.5	0.9	-0.84	1042
297	0.77	-0.78	1364
296.5	0.69	-0.59	470
296	0.55	-0.61	2079
295.5	0.45	-0.6	992
295	0.39	-0.53	897
294.5	0.35	-0.4	119
294	0.3	-0.39	163

2019-07-19 call

strike	last	changes	volume
303	0.27	0.09	3845
302.5	0.37	0.14	5532
302	0.46	0.16	10126
301	0.75	0.25	12381
300	1.11	0.35	31126
299	1.6	0.47	19955
298	2.19	0.58	18244
297.5	2.53	0.69	2443
297	2.87	0.72	6386
296	3.59	0.78	4134
295	4.43	0.9	4927
294	5.3	1.05	871

2019-07-19 put

strike	last	changes	volume
303	4.53	-1.42	674
302.5	4.03	-1.43	721
302	3.59	-1.42	717
301	2.96	-1.21	2349
300	2.31	-1.07	8503
299	1.73	-1.01	11933
298	1.3	-0.94	17707
297.5	1.16	-0.81	3777
297	1	-0.75	7761
296	0.77	-0.64	13551
295	0.59	-0.52	9443
294	0.46	-0.43	5959

2019-07-22 call

strike	last	changes	volume
303	0.35	0.13	613
302	0.56	0.17	373
301	0.82	0.18	883
300	1.26	0.38	1489
299.5	1.48	0.38	267
299	1.68	0.34	619
298.5	2.08	0.54	79
298	2.31	0.58	290
297.5	2.63	0.46	217
297	2.98	0.68	237
296.5	3.71	0.86	75
296	3.79	0.62	96
295.5	4.02	0.47	459
295	4.43	1	79
294.5	4.94	0.68	47
294	5.33	0.67	49

2019-07-22 put

strike	last	changes	volume
303	6.1	0	0
302	3.79	-1.78	124
301	2.91	-1.05	371
300	2.42	-1.08	143
299.5	2.07	-0.89	418
299	1.91	-1.27	551
298.5	1.71	-0.9	566
298	1.5	-0.8	393
297.5	1.35	-0.95	315
297	1.2	-0.64	322
296.5	1.03	-0.69	47
296	1	-0.54	392
295.5	0.81	-0.53	38
295	0.75	-0.43	1046
294.5	0.65	-0.43	231
294	0.58	-0.45	75

2019-07-24 call

strike	last	changes	volume
303	0.47	0.12	839
302	0.7	0.14	949
301	1.03	0.4	795
300	1.46	0.29	713
299.5	1.76	0.43	688
299	2.05	0.38	411
298.5	2.21	0.38	355
298	2.59	0.42	171
297.5	2.96	0.52	43
297	3.2	0.57	132
296.5	3.86	0.81	32
296	3.92	0.97	622
295.5	3.57	0	0
295	4.85	1.2	3
294.5	3.95	0	0
294	5.65	1.7	35

2019-07-24 put

strike	last	changes	volume
303	4.28	-1.87	2
302	3.9	-0.96	4
301	3.24	-0.89	40
300	2.58	-0.94	424
299.5	2.35	-1.31	33
299	2.14	-1.16	320
298.5	1.92	-1.02	359
298	1.78	-0.98	309
297.5	1.58	-0.76	505
297	1.41	-0.68	358
296.5	1.35	-0.53	482
296	1.21	-0.55	401
295.5	1	-0.56	246
295	0.98	-0.5	407
294.5	0.87	-0.59	499
294	0.84	-0.4	706

2019-07-26 call

strike	last	changes	volume
303	0.64	0.13	1411
302.5	0.79	0.2	1290
302	0.94	0.2	8630
301	1.27	0.26	6039
300	1.74	0.31	2594
299.5	2	0.41	788
299	2.31	0.46	5048
298.5	2.55	0.44	1478
298	2.94	0.47	1895
297.5	3.28	0.62	567
297	3.55	0.5	813
296.5	3.94	0.54	239
296	4.28	0.7	1042
295.5	4.69	0.98	14
295	5.05	0.6	431
294.5	6.01	1.51	2
294	6.28	1.2	29

2019-07-26 put

strike	last	changes	volume
303	4.7	-2.46	63
302.5	4.17	-2.27	143
302	4.44	-1.38	189
301	3.57	-0.74	345
300	2.76	-0.95	1935
299.5	2.52	-1.3	1237
299	2.38	-0.8	2395
298.5	2.12	-1.09	627
298	1.93	-0.79	823
297.5	1.75	-0.77	1505
297	1.66	-0.78	1461
296.5	1.53	-0.69	101
296	1.35	-0.7	468
295.5	1.35	-0.68	740
295	1.18	-0.52	487
294.5	1.1	-0.48	281
294	0.99	-0.55	1167

2019-07-29 call

strike	last	changes	volume
303	0.72	0.13	811
302	1.02	0.21	122
301	1.38	0.31	184
300	1.85	0.25	661
299.5	2.12	0.55	457
299	2.4	0.3	330
298.5	2.79	0.73	219
298	3.13	0.78	425
297.5	3.36	0.45	101
297	3.81	0.52	162
296.5	4.15	0.54	42
296	4.57	0.68	2
295.5	4.91	1.03	52
295	5.47	1.06	3
294.5	4.58	0	0
294	4.9	0	0

2019-07-29 put

strike	last	changes	volume
303	5.47	0	0
302	4.19	-1.33	6
301	3.35	-1.28	7
300	2.87	-0.92	62
299.5	2.74	-1.19	153
299	2.4	-1.28	112
298.5	2.29	-1.17	322
298	2.13	-0.85	496
297.5	2	-0.69	550
297	1.78	-0.82	665
296.5	1.7	-0.86	591
296	1.49	-0.84	246
295.5	1.32	-0.7	69
295	1.3	-0.64	338
294.5	1.21	-0.67	22
294	1.15	-0.45	203

2019-07-31 call

strike	last	changes	volume
303	1.1	0.13	1598
302	1.47	0.16	1319
301	1.9	0.41	1336
300	2.44	0.4	3804
299.5	2.74	0.32	1351
299	2.96	0.32	1362
298.5	3.25	0.38	815
298	3.6	0.5	1045
297.5	3.93	0.37	986
297	4.2	0.41	460
296.5	4.4	0.49	12
296	4.76	0.8	26
295.5	5.12	0.43	37
295	5.87	0.85	8022
294.5	6.09	1.02	11
294	5.09	0	0

2019-07-31 put

strike	last	changes	volume
303	4.83	-1.72	98
302	4.5	-1.35	4
301	3.99	-1.07	211
300	3.36	-1.16	550
299.5	3.15	-1.24	388
299	2.91	-1.26	407
298.5	2.79	-1.29	470
298	2.54	-1.16	308
297.5	2.38	-1.12	355
297	2.25	-0.9	185
296.5	2.06	-0.82	583
296	1.95	-0.84	262
295.5	1.8	-0.84	36
295	1.72	-0.68	8465
294.5	1.68	-0.54	283
294	1.54	-0.71	254

2019-08-02 call

strike	last	changes	volume
303	1.38	0.16	2081
302.5	1.56	0.2	1021
302	1.79	0.21	1428
301	2.24	0.27	3097
300	2.74	0.28	3459
299	3.35	0.46	3052
298	4	0.41	1889
297.5	4.24	0.33	750
297	4.58	0.33	463
296	5.3	0.58	134
295	6.08	0.61	144
294	6.87	0.62	114

2019-08-02 put

strike	last	changes	volume
303	5.25	-1.15	205
302.5	4.93	-1.09	112
302	4.73	-1.06	638
301	4.18	-0.98	334
300	3.63	-0.99	688
299	3.24	-1.02	943
298	2.8	-0.93	2211
297.5	2.65	-0.88	711
297	2.52	-0.81	1747
296	2.25	-0.79	957
295	2.01	-0.72	1637
294	1.73	-0.69	4285

2019-08-05 call

strike	last	changes	volume
303	1.45	0.19	272
302	2.06	0.66	167
301	2.4	0.29	133
300	2.88	0.32	162
299	3.45	0.31	159
298	4.08	0.36	643
297	4.72	0.42	575
296	5.44	0.82	3
295	5.99	0.68	29
294	7.04	1.82	6

2019-08-05 put

strike	last	changes	volume
303	5.53	-1.32	9
302	4.83	-1.31	13
301	4.21	-0.96	633
300	3.73	-0.92	273
299	3.29	-1.05	300
298	2.96	-0.8	1244
297	2.68	-0.84	869
296	2.3	-0.91	459
295	2.08	-0.83	477
294	1.88	-0.62	356

2019-08-07 call

strike	last	changes	volume
303	1.57	0.36	108
302	2.23	0.53	170
301	2.73	0.62	238
300	3.29	1.03	121
299	3.64	0.63	80
298	4.31	0.82	262
297	4.89	0.8	140
296	4.74	0	0
295	5.55	0	0
294	6.11	0	0

2019-08-07 put

strike	last	changes	volume
303	5.15	-1.35	5
302	6.3	0	0
301	4.46	-0.86	81
300	3.87	-1.32	111
299	3.56	-1.14	85
298	3.12	-0.94	230
297	2.83	-0.71	7
296	2.87	-0.31	28
295	2.25	-0.66	23
294	2.03	-0.85	14

2019-08-09 call

strike	last	changes	volume
303	1.81	0.27	301
302.5	2.03	0.31	288
302	2.44	0.44	164
301	2.76	0.29	134
300	3.23	0.25	995
299	3.86	0.32	315
298	4.47	0.4	348
297.5	4.83	0.38	237
297	5.04	0.31	353
296	5.95	0.62	13
295	6.96	1.07	48
294	7.77	1.49	5

2019-08-09 put

strike	last	changes	volume
303	5.77	-0.85	33
302.5	5.41	-0.93	98
302	5.23	-0.94	113
301	4.48	-1.09	136
300	4.11	-0.96	268
299	3.69	-0.94	516
298	3.3	-0.83	385
297.5	2.93	-0.95	52
297	2.95	-0.84	4063
296	2.6	-0.87	225
295	2.37	-0.69	576
294	2.2	-0.72	152

2019-08-12 call

strike	last	changes	volume
303	1.93	0.46	32
302	2.37	0.49	32
301	2.87	0.88	259
300	3.31	0.44	488
299	3.95	0.7	304
298	4.93	1.16	131
297	5.34	0.53	106
296	6.18	0.61	23
295	6.65	0.87	9
294	7.5	1.19	2

2019-08-12 put

strike	last	changes	volume
303	5.3	-1.81	83
302	4.69	-2.13	2
301	4.68	-0.9	31
300	4.12	-1.23	5
299	3.82	-0.71	54
298	3.34	3.34	225
297	2.93	-1.15	213
296	2.76	-0.73	74
295	2.54	-0.72	16
294	2.51	-0.57	2

2019-08-14 call

strike	last	changes	volume
300	3.62	0.76	304
295	6.95	0.89	4

2019-08-14 put

strike	last	changes	volume
300	4.3	-1.55	82
295	2.62	-0.8	29

2019-08-16 call

strike	last	changes	volume
303	2.26	0.34	3965
302	2.73	0.37	8118
301	3.28	0.35	7617
300	3.81	0.46	11496
299	4.39	0.46	2892
298	5.05	0.56	4563
297	5.72	0.62	3217
296	6.41	0.62	681
295	7.23	0.75	1408
294	7.94	0.73	141

2019-08-16 put

strike	last	changes	volume
303	6.03	-1.09	493
302	5.44	-1.36	738
301	4.96	-1.04	7558
300	4.44	-0.98	4445
299	4.05	-0.96	6096
298	3.67	-0.89	2976
297	3.36	-0.84	4543
296	3.08	-0.8	3009
295	2.79	-0.74	18985
294	2.56	-0.68	8197

2019-08-23 call

strike	last	changes	volume
303	2.75	0.34	152
302.5	3.04	0.41	139
302	3.22	0.35	229
301	3.78	0.51	440
300	4.32	0.42	540
299	4.98	0.41	1241
298	5.59	0.73	317
297.5	5.96	0.46	245
297	6.27	0.61	322
296	7.03	0.98	116
295	7.76	0.58	53
294	8.41	0.56	41

2019-08-23 put

strike	last	changes	volume
303	6.43	-1.48	115
302.5	5.78	-1.67	142
302	5.56	-1.87	200
301	5.63	-1.09	161
300	4.93	-0.74	241
299	4.46	-1.14	416
298	4.16	-1.08	510
297.5	4.02	-0.88	288
297	3.82	-0.65	1669
296	3.5	-0.93	167
295	3.28	-0.66	1736
294	3.09	-0.64	623

2019-09-20 call

strike	last	changes	volume
303	4.54	0.42	357
302	5.08	0.4	300
301	5.59	0.36	1194
300	6.27	0.63	4858
299	6.88	0.61	1382
298	7.52	0.6	1064
297	8.22	0.72	1911
296	8.91	0.7	3443
295	9.58	0.64	435
294	10.38	0.65	184

2019-09-20 put

strike	last	changes	volume
303	7.86	-1.14	596
302	7.72	-1.2	1060
301	7.43	-0.66	665
300	6.88	-0.8	1637
299	6.42	-0.74	1060
298	6.11	-0.64	1660
297	5.77	-0.65	838
296	5.48	-0.59	1187
295	5.06	-0.72	4445
294	4.84	-0.72	1099

2019-09-30 call

strike	last	changes	volume
303	4.98	0.56	10
302	5.57	0.79	573
301	6.04	0.69	23
300	6.39	0.46	319
299	7.16	0.66	101
298	7.78	0.46	174
297	8.46	0.71	209
296	9.15	0.75	148
295	9.88	0.58	50
294	11.41	1.79	96

2019-09-30 put

strike	last	changes	volume
303	8.39	-1.46	75
302	7.93	-1.88	288
301	7.5	-1.21	81
300	7.26	-0.99	1104
299	6.91	-1.3	148
298	6.52	-0.73	53
297	6	-0.82	73
296	5.86	-0.89	9
295	5.5	-0.64	133
294	5.28	-0.64	40

2019-10-18 call

strike	last	changes	volume
303	5.83	0.91	239
302	6.27	0.77	277
301	6.73	0.73	78
300	7.45	0.66	4583
299	8.05	0.46	265
298	8.72	0.85	95
297	9.63	0.85	112
296	10.04	0.51	173
295	10.81	0.7	811
294	11.42	0.48	253

2019-10-18 put

strike	last	changes	volume
303	9.47	-1.46	54
302	8.9	-1.15	120
301	8.48	-1.12	162
300	8.14	-1	1368
299	7.75	-0.92	304
298	7.46	-0.62	433
297	7.1	-0.6	272
296	6.77	-0.66	1065
295	6.41	-0.67	2617
294	6.23	-0.51	320

2019-12-20 call

strike	last	changes	volume
303	8.54	0.49	534
302	9.19	0.59	16
301	9.75	0.54	21
300	10.38	0.58	407
299	11.01	1.12	3142
298	11.62	0.52	120
297	12.21	0.49	41
296	12.83	0.42	111
295	13.64	0.57	2640
294	14.38	1.04	102

2019-12-20 put

strike	last	changes	volume
303	12.1	-0.99	51
302	11.42	-0.85	92
301	11.29	-0.83	148
300	10.9	-0.64	163
299	10.54	-0.69	465
298	10.15	-0.65	472
297	9.81	-0.67	626
296	9.54	-0.46	877
295	9.09	-0.71	1945
294	8.88	-0.74	540

2019-12-31 call

strike	last	changes	volume
303	7.98	0	0
302	9.26	0.83	20
301	9.84	0.86	5
300	10.55	0.85	125
299	10.11	0	0
298	11.83	0.89	4
297	12.51	1.38	2
296	12.81	0	0
295	14.15	1	10
294	14.96	2.95	12

2019-12-31 put

strike	last	changes	volume
303	12.62	-0.64	167
302	12.29	-0.34	40
301	12.39	0	0
300	11.11	-1.06	112
299	10.84	-0.87	161
298	10.2	-1.1	1
297	10	-0.91	586
296	9.48	-1.09	3
295	9.47	-0.48	232
294	9.06	-0.81	1

2020-01-17 call

strike	last	changes	volume
303	9.46	0.91	16
302	10.01	0.65	15
301	10.63	1.37	110
300	11.16	0.68	3937
299	11.81	0.85	54
298	12.68	1.35	24
297	13.08	0.98	8
296	13.6	0.8	205
295	14.29	0.69	107
294	15.14	1.18	13

2020-01-17 put

strike	last	changes	volume
303	12.99	-0.93	56
302	12.42	-0.72	2
301	12.12	-0.68	25
300	11.72	-0.64	206
299	11.16	-0.84	20
298	11	-0.52	37
297	10.63	-0.59	328
296	10.32	-0.63	317
295	10.01	-0.51	421
294	9.7	-0.53	432

2020-03-20 call

strike	last	changes	volume
303	11.03	0	0
302	11.82	0	0
301	13.32	1.04	2
300	13.31	0.36	105
299	14.59	1.21	57
298	14.35	0	0
297	14.58	0	0
296	16.12	1.99	23
295	16.65	0.93	27
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	13.8	0.1	6
299	13.18	-0.19	6
298	13.05	-0.84	13
297	13.73	0	0
296	13.24	0	0
295	12.13	-0.73	63
294	12.54	0	0

2020-03-31 call

strike	last	changes	volume
303	10.86	0	0
302	11.43	0	0
301	6.3	0	0
300	13.19	0	0
299	14.4	14.4	18
298	14.09	0	0
297	14.83	0	0
296	16.16	0	0
295	17.27	0.75	12
294	17.48	0	0

2020-03-31 put

strike	last	changes	volume
303	22.28	0	0
302	16.06	0	0
301	21.33	0	0
300	15.1	0	0
299	13.77	-6.53	3
298	13.36	-0.95	121
297	13.79	0	0
296	12.63	-0.81	1
295	12.3	-0.71	170
294	12.94	0	0

2020-06-19 call

strike	last	changes	volume
303	0	0	0
302	15.24	0.41	20
301	15.96	15.96	3
300	16.21	0.85	14
299	16.67	0	0
298	17.15	0.85	1
297	17.36	0	0
296	19.15	1.5	3
295	19.58	1.07	2
294	19.93	0	0

2020-06-19 put

strike	last	changes	volume
303	0	0	0
302	16.91	16.91	20
301	0	0	0
300	16.4	-0.83	20
299	16.06	0.11	1
298	16.16	0	0
297	15.24	-0.85	35
296	14.99	-0.7	56
295	14.62	-0.83	80
294	14.29	-1.23	2

2020-06-30 call

strike	last	changes	volume
303	0	0	0
302	0	0	0
301	0	0	0
300	15.5	0	0
299	0	0	0
298	17.36	0	0
297	17.4	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	17.5	0	0
299	17.04	0	0
298	15.91	-0.93	1
297	16.44	0	0
296	15.84	0	0
295	15.71	0	0
294	0	0	0

2020-09-18 call

strike	last	changes	volume
300	18.9	0.99	13
295	21.95	1.1	5

2020-09-18 put

strike	last	changes	volume
300	18.8	-1.01	1
295	17.23	-0.61	6

2020-12-18 call

strike	last	changes	volume
303	17.63	0	0
302	19.2	0	0
301	13.05	0	0
300	20.96	0.78	4
299	21.6	7.65	19
298	20.87	0	0
297	21.97	0	0
296	22.37	0	0
295	23.23	0	0
294	20.74	0	0

2020-12-18 put

strike	last	changes	volume
303	26.46	0	0
302	22.8	0	0
301	0	0	0
300	21.6	-0.19	32
299	21.04	-3.06	5
298	24.92	0	0
297	20.87	0	0
296	21.1	0	0
295	19.44	-0.66	43
294	20.58	0	0

2021-01-15 call

strike	last	changes	volume
303	18.98	0	0
302	20.49	1.24	1
301	20.23	0	0
300	21.53	1.17	105
299	20.59	0	0
298	22.7	0	0
297	22.73	0	0
296	22.63	0	0
295	25	1.49	22
294	21.81	0	0

2021-01-15 put

strike	last	changes	volume
303	0	0	0
302	23.22	0	0
301	0	0	0
300	22.08	-0.62	18
299	21.27	-0.9	5
298	21.75	0	0
297	20.87	-0.93	1
296	21.65	0	0
295	20.8	0	0
294	23.2	0	0

2021-03-19 call

strike	last	changes	volume
303	11.9	0	0
302	22.49	2.05	10
301	20.94	0	0
300	22.9	0	0
299	22.71	0	0
298	22.43	0	0
297	21.58	0	0
296	25.39	0	0
295	26.25	0.25	21
294	24.68	0	0

2021-03-19 put

strike	last	changes	volume
303	0	0	0
302	24.33	24.33	10
301	25.14	0	0
300	23.23	-1.25	75
299	22.81	-1.01	75
298	22.43	-0.93	75
297	22.06	-3.1	75
296	21.67	-1.93	75
295	21.4	-0.2	1075
294	20.97	-0.84	75

2021-06-18 call

strike	last	changes	volume
300	25.29	0.22	1
295	27.16	0	0

2021-06-18 put

strike	last	changes	volume
300	25.7	-0.8	31
295	23.64	-0.96	1

2021-12-17 call

strike	last	changes	volume
303	26.2	0	0
302	23.24	0	0
301	24.47	0	0
300	29.71	1.39	1
299	28.83	0	0
298	30.63	0.95	5
297	29.41	0	0
296	30.83	0.8	10
295	30.62	0	0
294	30.8	0	0

2021-12-17 put

strike	last	changes	volume
303	36.5	0	0
302	30.85	0	0
301	0	0	0
300	29.65	-0.58	33
299	29.3	-0.69	11
298	29.65	0	0
297	29.08	0	0
296	28.71	0	0
295	27.67	-0.33	1
294	27.77	0	0