SPY オプション価格定点観測 2019-09-06

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

297.11ドル

2019-09-06 call

strike	last	changes	volume
302	0.03	0.02	15517
301	0.07	0.05	16342
300	0.15	0.13	52265
299.5	0.2	0.17	22399
299	0.3	0.27	41771
298.5	0.43	0.36	28332
298	0.65	0.55	57534
297.5	0.88	0.73	28870
297	1.17	0.92	27491
296.5	1.64	1.28	7167
296	1.9	1.41	10023
295.5	2.39	1.73	5101
295	2.71	1.82	12136
294.5	3.18	2.06	1440
294	3.59	2.19	9246
293.5	4.07	2.43	992
293	4.78	2.76	6594
292.5	5.45	3.09	641

2019-09-06 put

strike	last	changes	volume
302	4.59	-7.53	510
301	3.52	-3.85	910
300	2.63	-3.46	5329
299.5	2.15	-4.56	1218
299	1.92	-3.11	6714
298.5	1.5	-3.12	21629
298	1.18	-2.87	47756
297.5	0.94	-2.7	35624
297	0.74	-2.46	57520
296.5	0.61	-2.21	14885
296	0.49	-2.01	46694
295.5	0.39	-1.71	17664
295	0.3	-1.58	66599
294.5	0.23	-1.34	15907
294	0.2	-1.16	41229
293.5	0.15	-1.02	8551
293	0.13	-0.85	38747
292.5	0.09	-0.75	10806

2019-09-09 call

strike	last	changes	volume
302	0.11	0.1	5280
301	0.2	0.18	9007
300	0.35	0.31	18850
299.5	0.46	0.4	3880
299	0.61	0.51	11898
298.5	0.81	0.67	7943
298	0.98	0.76	10645
297.5	1.25	0.92	3768
297	1.61	1.18	3577
296.5	1.88	1.31	1376
296	2.35	1.59	1558
295.5	2.7	1.76	306
295	3.13	1.93	3841
294.5	3.57	2.14	338
294	3.87	2.14	1113
293.5	5.04	3.04	173
293	4.8	2.4	997
292.5	5.51	2.8	34

2019-09-09 put

strike	last	changes	volume
302	4.2	4.2	13
301	3.29	-4.41	134
300	2.79	-3.56	1130
299.5	2.23	2.23	254
299	2.15	-2.95	1534
298.5	1.79	-2.9	3924
298	1.6	-2.95	7164
297.5	1.25	-2.96	6437
297	1.11	-2.36	17674
296.5	0.97	-2.62	3028
296	0.77	-2.01	10352
295.5	0.72	-1.7	3013
295	0.6	-1.59	9881
294.5	0.45	-1.5	1104
294	0.43	-1.27	4427
293.5	0.38	-1.14	1349
293	0.34	-0.99	13239
292.5	0.28	-0.92	4581

2019-09-11 call

strike	last	changes	volume
302	0.29	0.25	2000
301	0.42	0.35	4989
300	0.66	0.52	4497
299.5	0.85	0.67	978
299	1.05	0.78	3138
298.5	1.22	0.87	2096
298	1.5	1.06	14151
297.5	1.71	1.12	1287
297	2.1	1.37	3119
296.5	2.43	1.51	304
296	2.74	1.61	753
295.5	3.51	2.15	173
295	3.7	2.08	1402
294.5	4.1	2.22	180
294	4.27	2.11	315
293.5	5.02	2.53	213
293	5.12	2.31	386
292.5	5.53	2.38	102

2019-09-11 put

strike	last	changes	volume
302	4.48	-4.36	129
301	3.72	-3.71	360
300	3.2	-2.94	304
299.5	2.61	2.61	298
299	2.42	-2.78	1063
298.5	2.17	2.17	1161
298	1.98	-2.4	3610
297.5	1.78	-3.47	2517
297	1.6	-2.14	4254
296.5	1.39	-2.14	1246
296	1.24	-1.87	3528
295.5	0.93	-2.11	1714
295	1	-1.62	2113
294.5	0.89	-1.46	1318
294	0.75	-1.42	2672
293.5	0.72	-1.22	959
293	0.64	-1.17	3569
292.5	0.57	-1.09	288

2019-09-13 call

strike	last	changes	volume
302	0.47	0.37	5885
301	0.68	0.51	5354
300	0.99	0.7	14663
299.5	1.27	0.89	4220
299	1.45	0.96	6178
298.5	1.65	1.05	5882
298	1.96	1.21	13439
297.5	2.17	1.27	3043
297	2.49	1.37	9854
296.5	2.79	1.48	556
296	3.15	1.6	1223
295.5	3.48	1.65	292
295	3.95	1.85	3329
294.5	4.33	1.98	207
294	4.6	1.93	937
293.5	5.59	2.63	102
293	5.47	2.17	1002
292.5	6.49	2.86	316

2019-09-13 put

strike	last	changes	volume
302	4.7	-3.44	115
301	4.05	-3.15	380
300	3.45	-3.04	1268
299.5	3.15	3.15	668
299	2.88	-2.57	4253
298.5	2.49	2.49	4710
298	2.26	-2.44	10666
297.5	2.08	-2.43	3596
297	1.97	-2.04	6345
296.5	1.8	-1.96	2700
296	1.65	-1.82	11542
295.5	1.42	-1.82	1679
295	1.37	-1.63	9601
294.5	1.19	-1.53	3004
294	1.11	-1.44	11711
293.5	0.91	-1.46	2264
293	0.95	-1.25	3719
292.5	0.75	-1.3	1320

2019-09-16 call

strike	last	changes	volume
302	0.61	0.46	1568
301	0.87	0.61	1406
300	1.18	0.78	6435
299.5	1.44	0.97	488
299	1.85	1.26	964
298.5	1.79	1.03	1255
298	2.06	1.14	1147
297.5	2.34	1.22	430
297	2.65	1.36	2213
296.5	3.09	1.53	294
296	3.53	1.78	238
295.5	4.32	2.42	37
295	4.63	2.33	216
294.5	4.81	2.32	39
294	5.22	2.35	87
293.5	5.6	2.41	23
293	5.88	2.31	62
292.5	6.64	2.96	6

2019-09-16 put

strike	last	changes	volume
302	4.71	-3.89	12
301	3.67	-3.73	79
300	3.29	-3.11	4278
299.5	2.95	2.95	43
299	3.02	-3.08	1170
298.5	2.68	-2.92	1108
298	2.47	-2.39	963
297.5	2.34	-2.7	608
297	2.08	-2.35	889
296.5	1.71	-3.15	52
296	1.81	-1.87	2001
295.5	1.51	-2.26	47
295	1.52	-1.63	1336
294.5	1.3	-1.87	313
294	1.19	-1.6	882
293.5	1.09	-1.54	379
293	1.14	-1.27	2393
292.5	0.99	-1.29	381

2019-09-18 call

strike	last	changes	volume
302	0.88	0.56	1755
301	1.2	0.72	655
300	1.57	0.88	1695
299.5	1.91	1.08	409
299	2.11	1.14	794
298.5	2.41	1.26	336
298	2.59	1.27	1048
297.5	3.13	1.67	347
297	3.36	1.59	3168
296.5	3.8	1.78	159
296	4.4	2.12	376
295.5	4.69	2.18	6
295	4.94	2.14	574
294.5	5.57	2.44	13
294	5.55	2.17	104
293.5	6.05	2.34	14
293	6.35	2.26	2694
292.5	4.22	0	0

2019-09-18 put

strike	last	changes	volume
302	5.07	-6.93	143
301	4.13	-3.28	50
300	3.8	-2.73	79
299.5	3.39	3.39	362
299	3.09	-2.81	842
298.5	2.85	2.85	517
298	2.81	-2.41	1058
297.5	2.54	-2.34	246
297	2.56	-2.1	1367
296.5	2.18	2.18	337
296	2.03	-2.12	1896
295.5	2.06	-1.81	308
295	2	-1.7	435
294.5	1.8	-1.69	80
294	1.56	-1.72	943
293.5	1.45	-1.65	78
293	1.55	-1.38	2987
292.5	1.3	-1.45	331

2019-09-20 call

strike	last	changes	volume
302	1.03	0.63	9294
301	1.35	0.77	14988
300	1.79	0.95	26223
299.5	2.03	1.07	3070
299	2.23	1.11	11582
298.5	2.52	1.21	2329
298	2.75	1.26	14251
297.5	3.23	1.53	2140
297	3.33	1.37	8210
296.5	3.87	1.68	2043
296	4.03	1.55	8405
295.5	4.39	1.67	214
295	4.73	1.72	15050
294.5	5.5	2.2	28
294	5.56	1.91	4505
293.5	5.94	2.02	248
293	6.4	2.11	3345
292.5	6.94	2.34	287

2019-09-20 put

strike	last	changes	volume
302	6.13	-6.26	441
301	5.58	-3.17	794
300	5.03	-2.7	2209
299.5	4.31	-4.29	739
299	4.49	-2.58	762
298.5	4.07	-2.57	3745
298	3.95	-2.4	13320
297.5	3.63	-2.42	5288
297	3.42	-2.29	11156
296.5	3.18	-2.28	5306
296	3.05	-2.1	8733
295.5	2.88	-2.13	2233
295	2.7	-1.94	24573
294.5	2.47	-1.89	3014
294	2.4	-1.77	8539
293.5	2.16	-1.81	3330
293	2.11	-1.63	15186
292.5	2.03	-1.5	3825

2019-09-23 call

strike	last	changes	volume
302	1.15	0.73	141
301	1.48	0.89	170
300	1.82	0.98	848
299	2.27	1.12	1224
298	2.85	1.39	415
297	3.85	1.96	428
296	4.4	1.93	224
295	4.95	1.93	95
294	5.57	2.11	1988
293	6.41	2.06	216

2019-09-23 put

strike	last	changes	volume
302	0	0	0
301	6.44	-2.78	2
300	4.82	-3.94	40
299	4.37	-3.19	124
298	3.9	-6.31	1410
297	3.52	-3.36	2098
296	3.17	-2.37	256
295	2.69	-2.51	132
294	2.46	-1.85	53
293	2.16	-1.71	659

2019-09-25 call

strike	last	changes	volume
302	1.19	0.7	513
301	1.59	0.9	623
300	2.03	1.09	1223
299	2.51	1.26	547
298	3.09	1.46	2969
297	3.85	1.77	511
296	4.46	1.93	154
295	5.1	1.92	48
294	5.88	2.11	32
293	6.45	2.01	251

2019-09-25 put

strike	last	changes	volume
302	6.43	6.43	112
301	5.98	-5.12	147
300	5.02	-3.51	47
299	4.42	4.42	364
298	4.08	-5.28	183
297	3.74	-3.86	312
296	3.27	-4.65	327
295	3.05	-4.25	211
294	2.56	-2.03	89
293	2.42	-1.77	194

2019-09-27 call

strike	last	changes	volume
302	1.34	0.77	1377
301	1.75	0.98	794
300	2.04	0.96	2798
299	2.74	1.33	624
298	3.26	1.45	848
297.5	3.56	1.52	666
297	3.91	1.63	1003
296	4.36	1.55	146
295	5.2	1.8	354
294	5.78	1.81	81
293	6.87	2.2	77
292.5	7.06	2.08	58

2019-09-27 put

strike	last	changes	volume
302	6.57	-4.37	84
301	5.95	-5.82	138
300	5.36	-2.86	247
299	4.51	-6.4	204
298	4.42	-5.19	1091
297.5	4.3	-2.25	827
297	4.1	-2.11	747
296	3.63	-2.09	2988
295	3.2	-2	1645
294	2.85	-2	950
293	2.58	-1.87	427
292.5	2.62	-1.64	247

2019-09-30 call

strike	last	changes	volume
302	1.42	0.77	13150
301	1.75	0.87	3807
300	2.21	1.04	1980
299	2.7	1.16	4045
298	3.36	1.44	958
297	4.01	1.6	312
296	4.83	1.87	131
295	5.63	2.13	10410
294	6.5	2.36	124
293	7.23	2.45	563

2019-09-30 put

strike	last	changes	volume
302	6.6	-7.21	1038
301	6.09	-3.29	1390
300	5.62	-2.66	598
299	5.16	-2.38	1847
298	4.63	-2.3	620
297	4.17	-2.21	1436
296	3.64	-2.22	334
295	3.47	-1.95	11577
294	3.12	-1.86	1911
293	2.94	-1.69	817

2019-10-02 call

strike	last	changes	volume
302	1.6	1.6	70
301	2.17	2.17	29
300	2.5	1.17	956
299	3.18	3.18	45
298	3.58	3.58	900
297	4.08	4.08	2072
296	4.87	4.87	278
295	5.67	1.98	163
294	6	6	2
293	7.35	7.35	7

2019-10-02 put

strike	last	changes	volume
302	0	0	0
301	5.93	5.93	2
300	5.48	-3.22	46
299	5.05	5.05	35
298	4.59	4.59	56
297	4.45	4.45	1022
296	3.86	3.86	51
295	3.51	-2.13	30
294	3.28	3.28	26
293	2.97	2.97	320

2019-10-04 call

strike	last	changes	volume
302	1.84	0.93	1369
301	2.35	1.12	1573
300	2.59	1.04	4428
299	3.12	1.2	1233
298	3.71	1.39	367
297.5	4.37	1.88	126
297	4.27	1.44	1241
296	5.01	1.69	1525
295	5.56	1.61	347
294	6.85	2.3	75
293	7.32	2.12	46
292.5	8.05	2.47	8

2019-10-04 put

strike	last	changes	volume
302	7.02	-4.09	33
301	6.17	-3.81	36
300	5.83	-2.73	107
299	5.1	-3.12	208
298	5.05	-2.45	643
297.5	4.9	-2.21	2274
297	4.7	-2.16	646
296	4.33	-2.22	929
295	3.98	-1.92	4768
294	3.64	-1.82	530
293	3.41	-1.67	205
292.5	3.09	-1.83	28

2019-10-07 call

strike	last	changes	volume
302	1.9	1.9	33
301	2.53	2.53	7
300	2.67	1.01	170
299	3.39	3.39	49
298	3.77	3.77	197
297	4.75	4.75	186
296	5.44	5.44	18
295	6.05	1.97	168
294	6.96	6.96	2
293	7.38	7.38	1

2019-10-07 put

strike	last	changes	volume
302	0	0	0
301	0	0	0
300	5.83	-3.2	23
299	5.6	5.6	49
298	5.02	5.02	92
297	4.7	4.7	136
296	4.21	4.21	53
295	3.82	-2.18	40
294	0	0	0
293	3.35	3.35	3

2019-10-09 call

strike	last	changes	volume
302	1.92	1.92	7
301	2.56	2.56	10
300	3.03	1.3	15
299	3.5	3.5	11
298	4.47	4.47	447
297	4.88	4.88	505
296	5.57	5.57	471
295	6.22	2.01	793
294	6.61	6.61	10
293	0	0	0

2019-10-09 put

strike	last	changes	volume
302	0	0	0
301	0	0	0
300	5.85	-3.03	60
299	5.5	5.5	1
298	5.15	5.15	29
297	4.88	4.88	21
296	4.64	4.64	50
295	4.06	-2.23	13
294	4.05	4.05	9
293	3.74	3.74	22

2019-10-11 call

strike	last	changes	volume
302	2.35	1.01	89
301	2.75	1.08	23
300	3.3	1.23	335
299	3.84	1.37	43
298	4.42	1.52	239
297.5	4.6	1.65	341
297	5.14	1.71	905
296	5.65	1.74	62
295	6.51	2.02	196
294	7.38	2.15	536
293	8.01	2.2	21
292.5	9.05	3.45	1

2019-10-11 put

strike	last	changes	volume
302	7.33	-2.99	19
301	7.59	-5.73	146
300	6.17	-3.43	107
299	5.67	-2.72	522
298	5.45	5.45	402
297.5	5.27	5.27	340
297	4.92	-5.04	361
296	4.68	-2.38	88
295	4.37	-2.38	26
294	3.99	-2.08	51
293	3.82	-1.87	215
292.5	3.67	-2.33	39

2019-10-18 call

strike	last	changes	volume
302	2.81	1.02	2604
301	3.24	1.08	1626
300	3.78	1.2	8944
299	4.3	1.28	11083
298	4.88	1.38	17772
297	5.55	1.5	3143
296	6.19	1.6	1492
295	6.89	1.72	6943
294	7.6	1.82	2694
293	8.48	2.05	679

2019-10-18 put

strike	last	changes	volume
302	7.9	-2.78	42
301	7.29	-2.79	185
300	7.15	-2.27	2020
299	6.55	-2.31	1534
298	6.27	-2.09	2539
297	5.83	-2.33	2100
296	5.53	-1.97	1334
295	5.06	-1.92	14689
294	4.79	-1.77	3667
293	4.52	-1.68	3491

2019-10-25 call

strike	last	changes	volume
302	3.65	3.65	25
301	4.15	4.15	24
300	4.45	4.45	89
299	5.01	5.01	75
298	5.94	5.94	30
297.5	6.09	6.09	1
297	6.28	6.28	76
296	6.95	6.95	19
295	7.5	7.5	121
294	8.32	8.32	5
293	9.1	9.1	2
292.5	0	0	0

2019-10-25 put

strike	last	changes	volume
302	0	0	0
301	7.78	7.78	7
300	7.39	7.39	128
299	7.07	7.07	53
298	6.53	6.53	122
297.5	6.36	6.36	21
297	6.14	6.14	134
296	5.7	5.7	32
295	5.42	5.42	87
294	5.24	5.24	13
293	4.84	4.84	37
292.5	4.71	4.71	32

2019-11-15 call

strike	last	changes	volume
302	5.01	1.3	1801
301	5.49	1.3	885
300	6.04	1.39	1774
299	6.65	1.49	1529
298	7.27	1.56	751
297	7.9	1.6	1369
296	8.55	1.78	651
295	9.15	1.67	919
294	9.82	1.74	916
293	10.58	1.83	735

2019-11-15 put

strike	last	changes	volume
302	9.45	-2.86	108
301	9.33	-2.24	703
300	8.9	-2.19	755
299	8.41	-2.13	255
298	8.02	-2.12	1111
297	7.5	-2.18	827
296	7.29	-1.97	2339
295	6.89	-1.91	1943
294	6.44	-2	1214
293	6.2	-1.9	946

2019-12-20 call

strike	last	changes	volume
302	7.44	1.72	483
301	7.67	1.65	209
300	8.25	1.49	1374
299	8.84	1.54	1034
298	9.46	1.84	410
297	10.16	1.71	693
296	10.75	1.77	144
295	11.42	1.69	349
294	12.38	2.08	515
293	12.85	1.94	746

2019-12-20 put

strike	last	changes	volume
302	11.74	-2.62	134
301	11.5	-2.35	114
300	11.06	-2.27	5640
299	10.66	-2.99	320
298	10.19	-2.25	1149
297	9.91	-2.51	1753
296	9.55	-2.01	640
295	9.08	-2.06	7926
294	9.03	-1.73	535
293	8.4	-1.98	379

2019-12-31 call

strike	last	changes	volume
302	7.58	1.69	26
301	8.23	2.1	28
300	8.6	1.65	108
299	9.32	2.97	10
298	9.99	2.12	71
297	10.58	3.16	10
296	11.22	3.19	6
295	11.93	1.99	69
294	12.9	2.64	2
293	13.37	3.73	10

2019-12-31 put

strike	last	changes	volume
302	17.82	0	0
301	17.22	0	0
300	11.5	-2.31	73
299	10.89	-2.49	225
298	10.55	-2.77	238
297	10.15	-4.11	110
296	9.83	-2.65	162
295	9.66	-1.94	160
294	9.22	-1.96	251
293	8.9	-1.9	539

2020-01-17 call

strike	last	changes	volume
302	8.19	1.44	387
301	9.07	1.88	381
300	9.34	1.51	4385
299	10.1	1.85	69
298	10.5	1.57	286
297	11.35	3.19	294
296	12.12	2.02	23
295	12.85	2.12	183
294	13.54	2.24	11
293	14.14	2.19	41

2020-01-17 put

strike	last	changes	volume
302	13.15	-4.49	116
301	12.67	-5.28	331
300	12.2	-2.4	546
299	11.96	-2.54	518
298	11.48	-2.42	1089
297	11.04	-2.62	542
296	10.8	-2.02	89
295	10.52	-1.96	250
294	10.01	-1.97	856
293	9.91	-1.73	547

2020-03-20 call

strike	last	changes	volume
302	11.34	1.91	7
301	11.8	1.95	3183
300	12.22	1.72	63
299	10.92	0	0
298	13.89	2.34	522
297	14.35	2.25	2
296	12.65	0	0
295	15.89	2.26	25
294	16.41	2.22	2
293	16.93	2.08	39

2020-03-20 put

strike	last	changes	volume
302	18.35	0	0
301	15.43	-2.76	1
300	14.91	-2.27	87
299	14.62	-6.14	31
298	14.08	-2.18	555
297	13.78	-2.55	44
296	13.24	-2.47	2
295	12.99	-2.28	113
294	12.88	-1.85	3
293	12.53	-1.87	21

2020-03-31 call

strike	last	changes	volume
302	11.45	4.21	12
301	14.14	0	0
300	12.91	2.3	1
299	11.03	0	0
298	14.15	2.51	1
297	12.65	0	0
296	12.97	0	0
295	16.44	4.45	4
294	16.54	3.51	50
293	17.06	2.31	2

2020-03-31 put

strike	last	changes	volume
302	24.48	0	0
301	15.55	-2.95	1
300	15.48	-2.02	39
299	14.89	-3.15	5
298	14.64	-2.54	5
297	14.22	-2.4	2
296	13.95	-4.85	12
295	13.54	-1.96	356
294	15.37	0	0
293	12.6	-2.1	19

2020-06-19 call

strike	last	changes	volume
302	12.35	0	0
301	14.98	2.03	5
300	15.79	2.01	1080
299	16.15	2	506
298	16.78	3.39	100
297	13.55	0	0
296	16.11	0	0
295	18.7	2.05	38
294	19.56	3.74	3
293	20.08	2.29	6

2020-06-19 put

strike	last	changes	volume
302	15.76	0	0
301	21.22	0	0
300	18.15	-4.53	22
299	17.72	-4.16	533
298	17.2	-2.33	14
297	17.13	-1.71	38
296	16.66	-5.27	59
295	16.28	-2.21	2
294	16	-1.94	9
293	15.55	-1.96	3

2020-06-30 call

strike	last	changes	volume
302	12.6	0	0
301	15.83	2.43	2
300	16.05	3.34	38
299	16.67	3.23	7
298	17.23	4.75	9
297	15.27	0	0
296	18.47	6.16	3
295	19	5.45	4
294	17.1	0	0
293	20.22	2.37	3

2020-06-30 put

strike	last	changes	volume
302	23.5	0	0
301	21.6	0	0
300	18.53	-2.79	9
299	23.08	0	0
298	17.72	-6.74	2
297	17.41	-2.59	3
296	17.03	-1.69	5
295	22.1	0	0
294	16.4	-1.97	6
293	19.91	0	0

2020-09-18 call

strike	last	changes	volume
300	18.25	2.05	67
295	21.55	2.22	60

2020-09-18 put

strike	last	changes	volume
300	20.94	-2.51	38
295	19.17	-3.88	16

2020-12-18 call

strike	last	changes	volume
302	19.64	2.27	2
301	20.6	2.66	1
300	20.95	2.43	264
299	21.5	2.85	8
298	17.52	0	0
297	22.48	3.47	1
296	22.57	1.61	4
295	23.68	3.92	13
294	23.97	1.82	2
293	22.84	0	0

2020-12-18 put

strike	last	changes	volume
302	20.67	0	0
301	25.47	0	0
300	23.6	-2.3	51
299	23.02	-4.98	5
298	22.62	-5.38	1
297	22.51	-3.94	12
296	27.1	0	0
295	21.8	-2.8	51
294	23.51	0	0
293	21	-2	1

2021-01-15 call

strike	last	changes	volume
302	17.79	0	0
301	18.28	0	0
300	21.26	2.43	152
299	19.33	0	0
298	22.64	2.67	22
297	20.57	0	0
296	20.67	0	0
295	23.69	1.63	6
294	22.27	0	0
293	22.74	0	0

2021-01-15 put

strike	last	changes	volume
302	29.65	0	0
301	30.71	0	0
300	24.2	-2.58	30
299	26.2	0	0
298	23.28	-2.51	26
297	23.12	-4.88	18
296	22.65	-1.65	20
295	22.27	-2.38	21
294	21.92	-2.69	200
293	21.51	-2.26	21

2021-03-19 call

strike	last	changes	volume
302	16.04	0	0
301	16.8	0	0
300	22.7	2.18	10
299	23.57	2.37	1
298	24.24	3.78	62
297	18.53	0	0
296	19.01	0	0
295	25.78	2.55	2
294	23.98	0	0
293	24.37	0	0

2021-03-19 put

strike	last	changes	volume
302	22.75	0	0
301	25.14	0	0
300	25.89	-4.21	1
299	25.52	0	0
298	26.9	0	0
297	22.75	0	0
296	24.28	-1.14	10
295	24	-2.28	1
294	27.14	0	0
293	28.16	0	0

2021-06-18 call

strike	last	changes	volume
300	24.51	2.27	2
295	22	0	0

2021-06-18 put

strike	last	changes	volume
300	27.88	-2.88	1
295	26.14	-3.61	22

2021-09-17 call

strike	last	changes	volume
300	23.18	0	0
295	29.02	4.17	2

2021-09-17 put

strike	last	changes	volume
300	30.02	-2.88	3
295	31.71	0	0

2021-12-17 call

strike	last	changes	volume
302	24.47	0	0
301	24.86	0	0
300	28.13	2.25	91
299	29.15	5.04	63
298	29.14	-1.04	224
297	30	6.5	3
296	27.25	0	0
295	30.75	2.9	7
294	31.6	2.81	2
293	29.63	0	0

2021-12-17 put

strike	last	changes	volume
302	36.92	0	0
301	36.37	0	0
300	32.06	-2.39	29
299	34.14	0	0
298	33.95	0	0
297	30.8	-3.2	1
296	32.7	0	0
295	29.93	-2.05	58
294	30.02	-5.13	1
293	29.39	-2.13	2