SPY オプション価格定点観測 2019-08-13

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