SPY オプション価格定点観測 2019-09-05

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

294.03ドル

2019-09-04 call

strike	last	changes	volume
299	0.01	0	232
298.5	0	0	0
298	0.01	0	339
297.5	0.01	0.01	20
297	0.01	-0.01	1782
296.5	0.01	0.01	2184
296	0.01	-0.01	2228
295.5	0.02	0.02	3477
295	0.01	-0.02	14406
294.5	0.01	0.01	10792
294	0.1	0.01	90633
293.5	0.53	0.53	27452
293	1.07	0.83	36386
292.5	1.53	1.53	6425
292	2.04	1.49	10579
291.5	2.46	2.46	558
291	3	2	5447
290.5	3.38	3.38	70
290	3.94	2.32	3543
289.5	0	0	0

2019-09-04 put

strike	last	changes	volume
299	5.78	-2.33	24
298.5	0	0	0
298	4	-3.27	158
297.5	0	0	0
297	3.06	-3.44	24
296.5	3.95	3.95	2
296	1.95	-3.49	445
295.5	1.53	1.53	112
295	0.94	-3.16	3845
294.5	0.56	0.56	2877
294	0.05	-3.11	33526
293.5	0.01	0.01	41179
293	0.01	-2.54	60064
292.5	0.01	0.01	28159
292	0.01	-1.76	58883
291.5	0.02	0.02	23910
291	0.01	-1.2	15148
290.5	0.01	0.01	31903
290	0.01	-0.84	40842
289.5	0.01	0.01	4676

2019-09-06 call

strike	last	changes	volume
299	0.04	0.01	1498
298.5	0.07	0.07	1072
298	0.11	0.06	5893
297.5	0.16	0.1	6187
297	0.24	0.14	8585
296.5	0.36	0.36	7243
296	0.5	0.3	16281
295.5	0.66	0.66	8299
295	0.88	0.5	20989
294.5	1.1	1.1	3781
294	1.39	0.76	19429
293.5	1.7	1.7	8593
293	2.03	1.02	18506
292.5	2.34	1.1	8089
292	2.75	1.28	9566
291.5	3.15	3.15	499
291	3.55	1.55	3757
290.5	3.94	3.94	57
290	4.42	1.78	2846
289.5	4.83	4.83	32

2019-09-06 put

strike	last	changes	volume
299	5.03	-3.15	38
298.5	4.62	4.62	103
298	4.05	-4.35	452
297.5	3.64	-3.18	28
297	3.21	-3	458
296.5	2.82	2.82	167
296	2.46	-2.9	481
295.5	2.11	2.11	128
295	1.8	-2.8	4043
294.5	1.55	1.55	1532
294	1.32	-2.53	7537
293.5	1.12	1.12	18719
293	0.95	-2.19	42854
292.5	0.82	-2.14	9799
292	0.7	-1.86	20923
291.5	0.59	0.59	2858
291	0.5	-1.7	14952
290.5	0.4	0.4	3469
290	0.34	-1.4	37427
289.5	0.3	0.3	1893

2019-09-09 call

strike	last	changes	volume
299	0.11	0.06	331
298.5	0.14	0.14	185
298	0.23	0.12	690
297.5	0.32	0.32	746
297	0.44	0.24	716
296.5	0.6	0.6	856
296	0.78	0.43	1406
295.5	0.96	0.96	1045
295	1.18	0.58	2655
294.5	1.43	1.43	736
294	1.74	0.81	5202
293.5	2.05	2.05	3387
293	2.36	1.06	5518
292.5	2.71	2.71	547
292	3.07	1.22	1841
291.5	3.44	3.44	31
291	3.86	1.53	917
290.5	3.99	3.99	1
290	4.69	1.76	647
289.5	4.67	4.67	6

2019-09-09 put

strike	last	changes	volume
299	5.1	-2.47	29
298.5	4.69	4.69	39
298	4.55	-3.07	6
297.5	4.21	4.21	1
297	3.47	-3.84	93
296.5	3.59	3.59	60
296	2.65	-2.85	103
295.5	2.42	2.42	78
295	2.15	-2.5	1415
294.5	1.95	1.95	338
294	1.68	-2.43	3432
293.5	1.51	1.51	2628
293	1.32	-2.27	15487
292.5	1.16	1.16	1604
292	1.02	-1.97	3504
291.5	0.93	0.93	452
291	0.81	-1.73	2642
290.5	0.72	0.72	536
290	0.61	-1.46	7339
289.5	0.55	0.55	770

2019-09-11 call

strike	last	changes	volume
299	0.28	0.15	846
298.5	0.38	0.38	409
298	0.47	0.24	614
297.5	0.59	0.59	119
297	0.73	0.34	1747
296.5	0.92	0.92	245
296	1.18	0.56	1133
295.5	1.36	1.36	1541
295	1.63	0.71	1814
294.5	1.93	1.93	88
294	2.21	0.94	865
293.5	2.49	2.49	647
293	2.81	1.08	999
292.5	3.15	3.15	292
292	3.5	1.18	987
291.5	3.61	3.61	26
291	4.21	1.31	223
290.5	4.66	4.66	22
290	4.88	1.43	167
289.5	5.17	5.17	13

2019-09-11 put

strike	last	changes	volume
299	5.2	-3.28	29
298.5	0	0	0
298	4.38	-2.83	77
297.5	5.25	5.25	1
297	3.74	-3.46	248
296.5	3.53	3.53	740
296	3.11	-2.79	297
295.5	3.04	3.04	181
295	2.62	-2.42	563
294.5	2.35	2.35	190
294	2.15	-2.26	414
293.5	1.94	1.94	923
293	1.78	-2.36	7131
292.5	1.66	1.66	371
292	1.5	-1.86	835
291.5	1.37	1.37	327
291	1.26	-1.8	1070
290.5	1.13	1.13	565
290	1	-1.63	2370
289.5	0.94	0.94	155

2019-09-13 call

strike	last	changes	volume
299	0.49	0.21	679
298.5	0.6	0.6	839
298	0.77	0.35	1645
297.5	0.96	0.43	707
297	1.15	0.52	5603
296.5	1.31	1.31	339
296	1.6	0.65	2207
295.5	1.85	1.85	1766
295	2.12	0.85	6695
294.5	2.41	2.41	3050
294	2.71	0.99	3614
293.5	2.98	2.98	739
293	3.33	1.13	2812
292.5	3.63	1.17	591
292	4	1.27	1893
291.5	4.33	4.33	206
291	4.7	1.36	2761
290.5	4.84	4.84	96
290	5.58	1.57	529
289.5	5.65	5.65	16

2019-09-13 put

strike	last	changes	volume
299	5.45	-2.77	44
298.5	0	0	0
298	4.69	-2.89	90
297.5	4.51	-2.98	5
297	4.01	-2.63	162
296.5	3.76	3.76	132
296	3.5	-2.55	986
295.5	3.24	3.24	130
295	2.96	-2.34	1216
294.5	2.72	2.72	267
294	2.53	-2.27	2656
293.5	2.38	2.38	1054
293	2.18	-2.09	5298
292.5	2.05	-1.94	1168
292	1.87	-1.91	3708
291.5	1.75	1.75	392
291	1.61	-1.72	3113
290.5	1.51	1.51	118
290	1.41	-1.59	5305
289.5	1.29	1.29	223

2019-09-16 call

strike	last	changes	volume
299	0.59	0.24	263
298.5	0.76	0.76	26
298	0.92	0.41	536
297.5	1.12	1.12	270
297	1.35	0.58	670
296.5	1.54	1.54	239
296	1.75	0.6	847
295.5	1.9	1.9	442
295	2.29	0.84	423
294.5	2.49	2.49	314
294	2.95	1.08	429
293.5	3.19	3.19	560
293	3.57	1.13	903
292.5	3.68	3.68	499
292	4.19	1.17	863
291.5	0	0	0
291	4.96	1.45	359
290.5	4.88	4.88	4
290	5.8	1.57	3510
289.5	0	0	0

2019-09-16 put

strike	last	changes	volume
299	6.1	-2.44	72
298.5	5.6	5.6	1
298	4.86	-3.2	12
297.5	5.04	5.04	2
297	4.43	-2.33	12
296.5	4.86	4.86	10
296	3.68	-2.52	50
295.5	3.77	3.77	202
295	3.21	-2.25	89
294.5	3.17	3.17	46
294	2.79	-2.27	353
293.5	2.63	2.63	233
293	2.42	-2.08	1157
292.5	2.28	2.28	402
292	2.13	-1.81	302
291.5	1.97	1.97	250
291	1.83	-1.72	287
290.5	1.74	1.74	13
290	1.63	-1.56	513
289.5	1.6	1.6	5

2019-09-18 call

strike	last	changes	volume
299	0.97	0.4	676
298.5	1.15	1.15	233
298	1.32	0.45	860
297.5	1.46	1.46	266
297	1.77	0.63	337
296.5	2.02	2.02	123
296	2.28	0.8	53
295.5	2.51	2.51	12
295	2.8	0.91	306
294.5	3.13	3.13	116
294	3.38	0.98	593
293.5	3.71	3.71	131
293	4.09	1.12	547
292.5	4.22	4.22	90
292	4.77	1.22	144
291.5	4.94	4.94	11
291	5.47	1.46	1311
290.5	5.29	5.29	1
290	6.21	1.54	574
289.5	0	0	0

2019-09-18 put

strike	last	changes	volume
299	5.9	-3.18	113
298.5	0	0	0
298	5.22	-2.6	23
297.5	4.88	4.88	34
297	4.66	-3.12	15
296.5	0	0	0
296	4.15	-2.37	353
295.5	3.87	3.87	58
295	3.7	-2.81	83
294.5	3.49	3.49	71
294	3.28	-2.25	781
293.5	3.1	3.1	153
293	2.94	-2.09	478
292.5	2.77	2.77	216
292	2.62	-1.87	235
291.5	2.76	2.76	17
291	2.34	-1.79	90
290.5	2.19	2.19	5
290	2.08	-1.57	286
289.5	2.2	2.2	13

2019-09-20 call

strike	last	changes	volume
299	1.17	0.48	7985
298.5	1.31	1.31	711
298	1.52	0.6	2782
297.5	1.7	0.61	562
297	1.98	0.73	2592
296.5	2.24	2.24	273
296	2.5	0.87	3735
295.5	2.72	2.72	655
295	3.05	0.98	14488
294.5	3.37	3.37	534
294	3.67	1.1	3970
293.5	3.92	3.92	729
293	4.33	1.22	5801
292.5	4.66	1.32	863
292	5	1.34	2237
291.5	5.3	5.3	736
291	5.67	1.39	2600
290.5	6.07	6.07	48
290	6.5	1.54	2747
289.5	6.67	6.67	29

2019-09-20 put

strike	last	changes	volume
299	7.07	-2.99	70
298.5	6.64	6.64	40
298	6.3	-2.7	62
297.5	6.05	-3.12	22
297	5.71	-2.58	78
296.5	5.46	5.46	2
296	5.15	-2.45	442
295.5	5.01	5.01	32
295	4.63	-2.38	4930
294.5	4.36	4.36	776
294	4.15	-2.35	4215
293.5	3.95	3.95	838
293	3.76	-2.18	4405
292.5	3.57	-2.1	1450
292	3.38	-2.06	4749
291.5	3.22	3.22	490
291	3.07	-1.79	4136
290.5	2.95	2.95	182
290	2.78	-1.8	15174
289.5	2.65	2.65	768

2019-09-23 call

strike	last	changes	volume
299	1.15	0.5	84
298	1.46	0.49	96
297	1.89	0.61	7
296	2.47	0.83	710
295	3.08	0.99	3488
294	3.69	1.14	756
293	4.35	1.31	1396
292	4.79	1.17	880
291	5.7	1.4	255
290	6.44	1.34	210

2019-09-23 put

strike	last	changes	volume
299	7.56	-3.21	1
298	10.21	0	0
297	6.88	-1.8	2
296	5.54	-2.36	5
295	5.2	-1.59	10
294	4.31	-2.75	1697
293	3.92	-2.18	194
292	3.51	-2.13	229
291	3.2	-1.9	192
290	2.95	-1.73	93

2019-09-25 call

strike	last	changes	volume
299	1.25	0.48	26
298	1.63	0.57	17
297	2.08	0.69	15
296	2.53	0.75	49
295	3.18	0.91	44
294	3.77	1.08	24
293	4.44	1.23	109
292	5.17	1.26	45
291	5.51	1.08	226
290	6.66	1.53	70

2019-09-25 put

strike	last	changes	volume
299	0	0	0
298	9.36	0	0
297	7.6	0	0
296	7.92	0	0
295	7.3	0	0
294	4.56	-2.12	29
293	4.19	-2.2	19
292	3.81	-1.97	243
291	3.56	-1.87	38
290	3.3	-1.65	22

2019-09-27 call

strike	last	changes	volume
299	1.44	0.5	95
298	1.81	0.57	91
297.5	2.04	0.7	56
297	2.32	0.77	158
296	2.81	0.81	95
295	3.39	1.02	583
294	3.97	1.08	292
293	4.67	1.18	164
292.5	5.02	1.51	38
292	5.33	1.3	104
291	5.82	1.44	37
290	6.84	1.51	5124

2019-09-27 put

strike	last	changes	volume
299	10.91	0	0
298	9.61	0	0
297.5	6.55	-3.26	71
297	6.21	-2.74	347
296	5.72	-2.9	184
295	5.2	-2.44	74
294	4.85	-2.11	244
293	4.42	-1.99	187
292.5	4.26	-1.98	69
292	4.06	-1.96	334
291	3.74	-1.86	309
290	3.49	-1.75	6205

2019-09-30 call

strike	last	changes	volume
299	1.54	0.52	3038
298	1.97	0.65	146
297	2.41	0.73	189
296	2.96	0.79	2352
295	3.5	0.93	312
294	4.16	1.05	302
293	4.81	1.19	369
292	5.47	1.28	614
291	6.18	1.41	182
290	6.9	1.38	1625

2019-09-30 put

strike	last	changes	volume
299	7.54	-2.23	47
298	6.93	-3.15	151
297	6.36	-3.19	75
296	5.86	-3.18	54
295	5.42	-2.36	125
294	4.98	-2.17	188
293	4.57	-2.16	403
292	4.21	-2.07	442
291	4.04	-1.81	230
290	3.62	-1.81	7149

2019-10-02 call

strike	last	changes	volume
295	3.7	0.95	2125
292	5.63	1.25	563
291	6.29	1.31	127
290	7	1.25	73

2019-10-02 put

strike	last	changes	volume
295	5.64	-2.64	84
292	4.49	-2.34	549
291	4.4	-1.81	15
290	3.85	-1.87	96

2019-10-04 call

strike	last	changes	volume
299	1.92	0.56	257
298	2.35	0.61	50
297.5	2.49	0.74	109
297	2.83	0.7	41
296	3.32	0.82	14
295	3.95	0.9	211
294	4.55	1.21	594
293	5.22	1.12	250
292.5	5.58	1.14	33
292	5.94	1.2	302
291	6.56	1.28	882
290	7.3	1.3	298

2019-10-04 put

strike	last	changes	volume
299	8.22	-2.42	226
298	7.5	-2.51	322
297.5	7.11	-2.03	250
297	6.86	-2.21	129
296	6.55	-2.74	160
295	5.9	-2.3	498
294	5.46	-2.1	260
293	5.07	-1.99	340
292.5	4.92	-1.97	68
292	4.75	-2.05	166
291	4.51	-1.74	105
290	4.14	-1.8	214

2019-10-07 call

strike	last	changes	volume
295	4.08	0.95	46
290	7.49	1.48	707

2019-10-07 put

strike	last	changes	volume
295	6	-2.41	93
290	4.28	-1.75	36

2019-10-09 call

strike	last	changes	volume
295	4.21	0.88	17
290	7.77	1.47	1873

2019-10-09 put

strike	last	changes	volume
295	6.2	-2.65	13
290	4.51	-1.78	57

2019-10-11 call

strike	last	changes	volume
299	2.47	0.58	2
298	2.9	0.72	15
297.5	2.95	0.58	5
297	3.44	0.63	26
296	3.91	0.94	17
295	4.49	0.91	36
294	5.23	1.07	17
293	5.81	1.12	411
292.5	5.6	0.59	750
292	6.37	1.11	72
291	7.23	1.23	9
290	7.91	1.31	86

2019-10-11 put

strike	last	changes	volume
299	8.39	-2.6	43
298	0	0	0
297.5	0	0	0
297	9.96	0	0
296	7.06	-2.68	41
295	6.75	-1.82	12
294	6.07	-2.78	26
293	5.69	-2.03	387
292.5	6	-1.54	821
292	5.35	-1.93	166
291	5.01	-1.94	23
290	4.77	-1.69	67

2019-10-18 call

strike	last	changes	volume
299	3.03	0.62	1349
298	3.5	0.76	1464
297	4.05	0.77	1076
296	4.61	0.95	360
295	5.2	0.95	3309
294	5.78	0.99	1338
293	6.43	1.18	1755
292	7.1	1.15	660
291	7.8	1.31	1407
290	8.51	1.36	1551

2019-10-18 put

strike	last	changes	volume
299	8.86	-2.51	35
298	8.36	-2.54	28
297	8.16	-2.13	20
296	7.5	-2.1	263
295	6.95	-2.22	603
294	6.61	-2.05	865
293	6.2	-2.13	2084
292	5.89	-2.04	698
291	5.61	-1.9	4236
290	5.25	-1.79	10580

2019-11-15 call

strike	last	changes	volume
299	5.16	1.01	354
298	5.71	0.88	441
297	6.3	1.24	300
296	6.77	0.94	236
295	7.48	1.11	2430
294	8.1	1.15	935
293	8.77	1.27	635
292	9.42	1.24	247
291	9.84	1.01	274
290	10.8	1.4	386

2019-11-15 put

strike	last	changes	volume
299	10.54	-2.59	5
298	10.08	-2.42	262
297	9.68	-2.13	116
296	9.26	-2.74	564
295	8.83	-2.06	347
294	8.44	-1.9	1347
293	8.08	-2.04	467
292	7.76	-2.01	227
291	7.4	-1.89	224
290	7.1	-1.8	741

2019-12-20 call

strike	last	changes	volume
299	7.3	0.98	84
298	7.62	0.8	330
297	8.45	1.09	1355
296	8.98	1	1148
295	9.73	1.31	2281
294	10.3	1.27	518
293	10.91	1.58	1879
292	11.6	1.31	317
291	12.26	1.4	473
290	12.96	1.42	1429

2019-12-20 put

strike	last	changes	volume
299	13.65	-1.88	4
298	12.44	-2.05	213
297	12.42	-0.58	61
296	11.56	-2.17	38
295	11.14	-2.38	189
294	10.75	-2.37	652
293	10.38	-2.03	4111
292	10.06	-1.92	177
291	9.69	-1.76	83
290	9.36	-1.7	3093

2019-12-31 call

strike	last	changes	volume
299	6.35	0	0
298	7.87	0.75	10
297	7.42	0	0
296	8.03	0	0
295	9.94	1.12	34
294	10.26	-0.13	8
293	9.64	0	0
292	11.49	1.49	2
291	12.33	1.22	1
290	13.05	1.32	12

2019-12-31 put

strike	last	changes	volume
299	13.38	-4.01	114
298	13.32	-0.56	27
297	14.26	0	0
296	12.48	0	0
295	11.6	-2.4	1
294	11.18	-2.14	38
293	10.8	-2.45	276
292	10.67	-1.57	7
291	10.57	-1.38	6
290	9.78	-2.01	1425

2020-01-17 call

strike	last	changes	volume
299	8.25	1.16	4
298	8.93	1.35	82
297	8.16	0	0
296	10.1	0.53	563
295	10.73	1.57	205
294	11.3	1.15	388
293	11.95	1.39	147
292	12.64	1.34	81
291	13.18	1.51	20
290	13.95	1.46	533

2020-01-17 put

strike	last	changes	volume
299	14.5	-2.26	28
298	13.9	-1.83	6
297	13.66	-1.92	22
296	12.82	-2.43	5
295	12.34	-2.01	219
294	11.98	-2.27	703
293	11.64	-2.02	162
292	11.22	-1.93	33
291	10.96	-1.78	125
290	10.6	-1.67	1025

2020-03-20 call

strike	last	changes	volume
299	10.92	1.07	29
298	11.55	1.45	31
297	12.1	1.11	29
296	12.65	1.12	58
295	13.63	1.38	18
294	14.19	1.74	10
293	14.87	0.51	17
292	15.53	1.42	14
291	14.59	0	0
290	16.48	1.47	106

2020-03-20 put

strike	last	changes	volume
299	20.76	0	0
298	16.26	0	0
297	16.33	0	0
296	15.71	0.06	3
295	15.27	-1.73	31
294	14.73	-1.77	68
293	14.4	-2.22	63
292	14.04	-2.14	50
291	13.92	-1.57	31
290	13.65	-1.4	140

2020-03-31 call

strike	last	changes	volume
299	11.03	0.22	10
298	11.64	0	0
297	12.65	0.65	1
296	12.97	1.63	1
295	11.99	0	0
294	13.03	0	0
293	14.75	0.2	1
292	15.49	0.04	2
291	13.35	0	0
290	16.81	0	0

2020-03-31 put

strike	last	changes	volume
299	18.04	0	0
298	17.18	0	0
297	16.62	-1.47	45
296	18.8	0	0
295	15.5	-2.25	4
294	15.37	0	0
293	14.7	-2.25	20
292	16.45	0	0
291	14.23	-1.52	5
290	13.9	0.29	10

2020-06-19 call

strike	last	changes	volume
299	14.15	1.05	5
298	13.39	0	0
297	13.55	0	0
296	16.11	1.41	2
295	16.65	1.44	4
294	15.82	0	0
293	17.79	1.67	1
292	17.91	1.58	1
291	15.75	0	0
290	19.94	1.43	15

2020-06-19 put

strike	last	changes	volume
299	21.88	0	0
298	19.53	0	0
297	18.84	0	0
296	21.93	0	0
295	18.49	-0.95	19
294	17.94	-0.71	15
293	17.51	-2.3	69
292	17.45	-1.5	33
291	17	-1.45	6
290	16.61	-1.54	18

2020-06-30 call

strike	last	changes	volume
299	13.44	0	0
298	12.48	0	0
297	15.27	0	0
296	12.31	0	0
295	13.55	0	0
294	17.1	3.07	3
293	17.85	0.95	2
292	17.67	0	0
291	19.19	0.36	4
290	18.34	0	0

2020-06-30 put

strike	last	changes	volume
299	23.08	0	0
298	24.46	0	0
297	20	-0.21	1
296	18.72	0	0
295	22.1	0	0
294	18.37	0	0
293	19.91	0	0
292	17.9	0	0
291	18.18	0	0
290	17.06	-1.67	4

2020-09-18 call

strike	last	changes	volume
295	19.32	1.72	25
290	22.25	1.25	41

2020-09-18 put

strike	last	changes	volume
295	23.05	0	0
290	19.3	-1.84	18

2020-12-18 call

strike	last	changes	volume
299	18.65	0	0
298	17.52	0	0
297	19.01	0	0
296	20.96	4.04	4
295	19.76	0	0
294	22.15	0.07	12
293	22.84	1.15	2
292	22.6	0	0
291	22.95	0	0
290	24.42	1.3	10

2020-12-18 put

strike	last	changes	volume
299	28	0	0
298	28	0	0
297	26.45	0	0
296	27.1	0	0
295	24.6	0	0
294	23.51	-4.51	7
293	23	-0.35	24
292	22.64	-0.76	11
291	22.24	-1.41	11
290	22.05	-1.87	17

2021-01-15 call

strike	last	changes	volume
299	19.33	1.41	38
298	19.97	1.12	38
297	20.57	0.42	39
296	20.67	0	0
295	22.06	1.58	58
294	22.27	1.24	1035
293	22.74	1.22	16
292	23.38	1.57	1
291	22.77	0	0
290	23.61	0	0

2021-01-15 put

strike	last	changes	volume
299	26.2	0	0
298	25.79	-1.57	1
297	28	0	0
296	24.3	0	0
295	24.65	-1.9	1
294	24.61	0	0
293	23.77	-0.13	23
292	23.4	-1.28	40
291	22.98	-0.26	36
290	22.54	-1.85	82

2021-03-19 call

strike	last	changes	volume
299	21.2	1.05	8
298	20.46	0	0
297	18.53	0	0
296	19.01	0	0
295	23.23	0.32	2
294	23.98	0	0
293	24.37	0.2	2
292	24.65	0	0
291	25.5	0	0
290	24.78	0	0

2021-03-19 put

strike	last	changes	volume
299	25.52	0	0
298	26.9	0	0
297	22.75	0	0
296	25.42	0	0
295	26.28	-2.72	5
294	27.14	0	0
293	28.16	0	0
292	26.48	0	0
291	28	0	0
290	25.76	0	0

2021-06-18 call

strike	last	changes	volume
295	22	0	0
290	26.45	0	0

2021-06-18 put

strike	last	changes	volume
295	29.75	0	0
290	27.77	0	0

2021-09-17 call

strike	last	changes	volume
295	24.85	0	0
290	26.5	0	0

2021-09-17 put

strike	last	changes	volume
295	31.71	0	0
290	30.98	0	0

2021-12-17 call

strike	last	changes	volume
299	24.11	0	0
298	30.18	0	0
297	23.5	0	0
296	27.25	2.15	1
295	27.85	1.32	5
294	28.79	0.59	76
293	29.63	2	2
292	29.5	0	0
291	30.25	2.31	1
290	30.94	1.5	8

2021-12-17 put

strike	last	changes	volume
299	34.14	-2.85	1
298	33.95	-2.69	1
297	34	0	0
296	32.7	-3.2	1
295	31.98	-1.94	30
294	35.15	0	0
293	31.52	-0.33	6
292	31.05	0.03	1
291	30.75	0	0
290	30.15	-1.83	42