QDEL Option Chain

End of day data from September 20, 2021 for QDEL options expiring on September 24, 2021.

  1. NASDAQ
  2. >
  3. QDEL
  4. >
  5. Option Chain
|USD |QDEL: $156.87 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QDEL24Sep21C160.00CALL160.00$1.88$1.65 / 26$2.20 / 3715513074.980512%0.169710-0.2386510.0267760.0444930.003382
QDEL24Sep21P140.00PUT140.00$0.96$0.60 / 16$0.80 / 13372656.999080%-0.120619-0.1895180.0212670.035339-0.002564
QDEL24Sep21C155.00CALL155.00$3.80$3.10 / 27$3.60 / 173140474.944347%0.326520-0.3404590.0381980.0634720.006459
QDEL24Sep21P145.00PUT145.00$2.45$1.35 / 16$1.65 / 16312351.718995%-0.269978-0.3120990.0350230.058197-0.005783
QDEL24Sep21P128.00PUT128.00$0.10$1.65 / 302628132.272574%-0.004669-0.0128400.0014410.002394-0.000098
QDEL24Sep21C162.50CALL162.50$1.13$1.15 / 15$1.50 / 1723173.001462%0.114624-0.1828270.0205130.0340860.002291
QDEL24Sep21C157.50CALL157.50$2.30$2.20 / 16$2.85 / 3619874.383978%0.240581-0.2938910.0329730.0547910.004778
QDEL24Sep21C180.00CALL180.00$0.20$0.45 / 3613096.943736%0.002315-0.0068360.0007670.0012740.000047
QDEL24Sep21C165.00CALL165.00$1.00$0.85 / 5$1.05 / 1783872.986579%0.074156-0.1324940.0148660.0247020.001486
QDEL24Sep21C152.50CALL152.50$4.39$4.20 / 20$4.90 / 2381078.386070%0.424456-0.3698930.0414990.0689580.008357
QDEL24Sep21C140.00CALL140.00$13.00$12.60 / 23$14.10 / 13642102.689414%0.879381-0.1896260.0212670.0353390.016614
QDEL24Sep21P135.00PUT135.00$0.44$0.25 / 4$0.50 / 2264664.757997%-0.039951-0.0812670.0091190.015153-0.000844
QDEL24Sep21P150.00PUT150.00$3.30$2.85 / 16$3.20 / 452745.870578%-0.470977-0.3755650.0421470.070035-0.010192
QDEL24Sep21P144.00PUT144.00$2.05$1.15 / 18$1.45 / 145552.926910%-0.234802-0.2899420.0325360.054065-0.005021
QDEL24Sep21C175.00CALL175.00$0.20$0.05 / 28$1.45 / 324796.113180%0.008589-0.0220260.0024710.0041070.000173
QDEL24Sep21C145.00CALL145.00$9.00$9.10 / 5$9.70 / 446592.041583%0.730022-0.3122100.0350230.0581970.014080
QDEL24Sep21P134.00PUT134.00$0.23$0.05 / 30$0.45 / 274162.272643%-0.030763-0.0655820.0073590.012229-0.000650
QDEL24Sep21P141.00PUT141.00$0.90$0.70 / 17$1.00 / 203256.714858%-0.144911-0.2150620.0241330.040102-0.003084
QDEL24Sep21C170.00CALL170.00$0.50$0.30 / 32$0.70 / 2322674.333576%0.027360-0.0595010.0066760.0110940.000550
QDEL24Sep21P152.50PUT152.50$6.10$3.90 / 16$5.10 / 301147.237123%-0.575544-0.3697760.0414990.068958-0.012534
QDEL24Sep21C150.00CALL150.00$4.80$5.60 / 15$6.60 / 2814184.202713%0.529023-0.3756800.0421470.0700350.010356
QDEL24Sep21C149.00CALL149.00$4.36$6.20 / 16$6.80 / 161582.701488%0.571177-0.3706710.0415850.0691000.011153
QDEL24Sep21P148.00PUT148.00$2.60$2.10 / 16$2.70 / 261249.745333%-0.387191-0.3614130.0405580.067395-0.008341
QDEL24Sep21P147.00PUT147.00$2.80$1.80 / 16$2.25 / 241349.831497%-0.346550-0.3483610.0390930.064960-0.007450
QDEL24Sep21C144.00CALL144.00$9.80$9.80 / 6$10.60 / 10114994.810310%0.765198-0.2900530.0325360.0540650.014705
QDEL24Sep21C195.00CALL195.00$2.15 / 1700186.965210%0.000020-0.0000820.0000090.0000150.000000
QDEL24Sep21P195.00PUT195.00$41.10 / 20$43.90 / 1700124.036996%-0.9999800.0000680.0000090.000015-0.026712
QDEL24Sep21C190.00CALL190.00$2.15 / 200174.262249%0.000111-0.0004120.0000460.0000770.000002
QDEL24Sep21P190.00PUT190.00$35.70 / 15$38.90 / 1500102.719959%-0.999889-0.0002660.0000460.000077-0.026025
QDEL24Sep21C185.00CALL185.00$2.15 / 2800160.902267%0.000541-0.0018060.0002030.0003370.000011
QDEL24Sep21P185.00PUT185.00$31.10 / 15$33.70 / 150097.946261%-0.999459-0.0016640.0002030.000337-0.025331
QDEL24Sep21P180.00PUT180.00$25.60 / 15$28.50 / 150059.981094%-0.997685-0.0066980.0007670.001274-0.024611
QDEL24Sep21P175.00PUT175.00$21.50 / 5$23.60 / 50080.790608%-0.991411-0.0218920.0024710.004107-0.023799
QDEL24Sep21C172.50CALL172.50$0.05 / 25$0.90 / 330079.876162%0.015634-0.0370460.0041570.0069070.000315
QDEL24Sep21P172.50PUT172.50$19.10 / 16$21.30 / 160079.136550%-0.984366-0.0369140.0041570.006907-0.023315
QDEL24Sep21P170.00PUT170.00$17.10 / 16$18.30 / 190072.145266%-0.972640-0.0593710.0066760.011094-0.022737
QDEL24Sep21C167.50CALL167.50$0.55 / 10$0.80 / 260073.154272%0.045987-0.0910630.0102170.0169780.000923
QDEL24Sep21P167.50PUT167.50$14.60 / 17$16.10 / 180068.793494%-0.954013-0.0909340.0102170.016978-0.022022
QDEL24Sep21P165.00PUT165.00$12.40 / 18$14.30 / 270071.769654%-0.925844-0.1323670.0148660.024702-0.021117
QDEL24Sep21P162.50PUT162.50$10.60 / 8$11.40 / 160065.565583%-0.885376-0.1827020.0205130.034086-0.019969
QDEL24Sep21P160.00PUT160.00$8.70$8.50 / 10$9.30 / 170262.491417%-0.830290-0.2385280.0267760.044493-0.018535
QDEL24Sep21P157.50PUT157.50$7.00$6.80 / 16$7.40 / 160261.954086%-0.759419-0.2937710.0329730.054791-0.016797
QDEL24Sep21P155.00PUT155.00$5.01$5.20 / 16$5.90 / 240736.846723%-0.673480-0.3403400.0381980.063472-0.014773
QDEL24Sep21P149.00PUT149.00$6.70$2.40 / 20$2.90 / 170347.200826%-0.428823-0.3705570.0415850.069100-0.009258
QDEL24Sep21C148.00CALL148.00$4.10$6.80 / 19$7.60 / 1401085.134843%0.612809-0.3615260.0405580.0673950.011933
QDEL24Sep21C147.00CALL147.00$4.20$7.50 / 9$8.20 / 202186.501960%0.653450-0.3484740.0390930.0649600.012686
QDEL24Sep21C146.00CALL146.00$9.95$8.20 / 15$9.40 / 34010592.039543%0.692655-0.3318750.0372300.0618650.013405
QDEL24Sep21P146.00PUT146.00$1.60$1.60 / 6$2.25 / 5701253.697930%-0.307345-0.3317630.0372300.061865-0.006595
QDEL24Sep21C143.00CALL143.00$7.00$10.60 / 5$11.50 / 1304198.150287%0.797898-0.2660440.0298420.0495880.015275
QDEL24Sep21P143.00PUT143.00$5.40$1.00 / 10$1.30 / 350454.616409%-0.202102-0.2659340.0298420.049588-0.004314
QDEL24Sep21C142.00CALL142.00$13.13$11.30 / 19$12.50 / 25012101.305458%0.827908-0.2408580.0270160.0448920.015784
QDEL24Sep21P142.00PUT142.00$0.85$0.85 / 16$1.10 / 180455.353738%-0.172092-0.2407490.0270160.044892-0.003668
QDEL24Sep21C141.00CALL141.00$5.00$12.30 / 5$13.50 / 24011106.809919%0.855089-0.2151700.0241330.0401020.016231
QDEL24Sep21C139.00CALL139.00$9.50$14.10 / 10$15.00 / 1501111.478740%0.900795-0.1648090.0184820.0307110.016935
QDEL24Sep21P139.00PUT139.00$3.40$0.50 / 17$0.80 / 4401259.517481%-0.099205-0.1647030.0184820.030711-0.002106
QDEL24Sep21C138.00CALL138.00$4.42$14.30 / 19$16.30 / 1902112.138573%0.919410-0.1412250.0158350.0263140.017195
QDEL24Sep21P138.00PUT138.00$0.44$0.45 / 6$0.70 / 2701061.100587%-0.080590-0.1411190.0158350.026314-0.001709
QDEL24Sep21C137.00CALL137.00$5.30$14.10 / 19$18.00 / 1901112.496492%0.935363-0.1192770.0133730.0222210.017398
QDEL24Sep21P137.00PUT137.00$1.91$0.30 / 17$0.60 / 260460.640725%-0.064637-0.1191710.0133730.022221-0.001369
QDEL24Sep21C136.00CALL136.00$9.20$15.90 / 17$18.50 / 1608120.408996%0.948837-0.0992620.0111270.0184890.017548
QDEL24Sep21P136.00PUT136.00$0.70$0.30 / 6$0.55 / 2201063.261020%-0.051163-0.0991580.0111270.018489-0.001082
QDEL24Sep21C135.00CALL135.00$9.72$17.40 / 16$19.30 / 1605128.379344%0.960049-0.0813700.0091190.0151530.017649
QDEL24Sep21C134.00CALL134.00$8.65$18.30 / 17$20.40 / 1603133.444334%0.969237-0.0656850.0073590.0122290.017707
QDEL24Sep21C133.00CALL133.00$19.30 / 16$21.50 / 2200139.506460%0.976651-0.0521970.0058460.0097140.017727
QDEL24Sep21P133.00PUT133.00$0.20$1.85 / 2703114.677650%-0.023349-0.0520950.0058460.009714-0.000493
QDEL24Sep21C132.00CALL132.00$7.20$19.70 / 16$21.80 / 1605130.803612%0.982539-0.0408210.0045690.0075930.017714
QDEL24Sep21P132.00PUT132.00$0.95$0.60 / 310284.174232%-0.017461-0.0407200.0045690.007593-0.000368
QDEL24Sep21C131.00CALL131.00$17.95$20.20 / 16$23.20 / 16010134.480828%0.987139-0.0314080.0035130.0058380.017674
QDEL24Sep21P131.00PUT131.00$5.50$2.50 / 3902138.714449%-0.012861-0.0313070.0035130.005838-0.000271
QDEL24Sep21C130.00CALL130.00$18.05$22.00 / 16$24.00 / 2006146.004111%0.990675-0.0237680.0026560.0044130.017612
QDEL24Sep21P130.00PUT130.00$0.50$2.10 / 3004134.385613%-0.009325-0.0236680.0026560.004413-0.000196
QDEL24Sep21C129.00CALL129.00$17.35$22.90 / 16$24.80 / 16017147.495713%0.993347-0.0176860.0019730.0032790.017531
QDEL24Sep21P129.00PUT129.00$2.05 / 2400137.855958%-0.006653-0.0175870.0019730.003279-0.000140
QDEL24Sep21C128.00CALL128.00$23.60 / 23$25.90 / 2000149.986177%0.995331-0.0129390.0014410.0023940.017436
QDEL24Sep21C127.00CALL127.00$16.06$24.00 / 16$27.90 / 21031159.536156%0.996779-0.0093050.0010330.0017170.017330
QDEL24Sep21P127.00PUT127.00$2.30 / 1600153.351086%-0.003221-0.0092070.0010330.001717-0.000068
QDEL24Sep21C126.00CALL126.00$24.17$24.90 / 20$27.50 / 1505145.550210%0.997816-0.0065780.0007270.0012090.017214
QDEL24Sep21P126.00PUT126.00$2.25 / 1700156.894369%-0.002184-0.0064820.0007270.001209-0.000046
QDEL24Sep21C125.00CALL125.00$23.43$26.90 / 15$29.10 / 21026170.534222%0.998546-0.0045740.0005020.0008350.017093
QDEL24Sep21P125.00PUT125.00$4.16$2.25 / 17015161.662605%-0.001454-0.0044780.0005020.000835-0.000031
QDEL24Sep21C124.00CALL124.00$26.15$27.60 / 15$29.90 / 15010169.237240%0.999049-0.0031290.0003400.0005660.016966
QDEL24Sep21P124.00PUT124.00$2.20 / 1700165.149538%-0.000951-0.0030340.0003400.000566-0.000020
QDEL24Sep21C123.00CALL123.00$28.10 / 15$30.90 / 1500167.514311%0.999390-0.0021100.0002260.0003760.016836
QDEL24Sep21P123.00PUT123.00$10.40$2.20 / 1605169.918027%-0.000610-0.0020160.0002260.000376-0.000013
QDEL24Sep21C122.00CALL122.00$25.42$29.30 / 15$32.40 / 1504181.527722%0.999616-0.0014060.0001470.0002450.016704
QDEL24Sep21P122.00PUT122.00$2.20 / 1600174.700304%-0.000384-0.0013130.0001470.000245-0.000008
QDEL24Sep21C121.00CALL121.00$16.15$30.90 / 15$33.50 / 20013195.414890%0.999763-0.0009300.0000940.0001560.016570
QDEL24Sep21P121.00PUT121.00$0.20$2.15 / 1701178.129042%-0.000237-0.0008370.0000940.000156-0.000005
QDEL24Sep21C120.00CALL120.00$28.28$31.70 / 15$34.60 / 2005199.206221%0.999857-0.0006150.0000590.0000970.016435
QDEL24Sep21P120.00PUT120.00$0.64$2.15 / 17019182.920905%-0.000143-0.0005230.0000590.000097-0.000003
QDEL24Sep21C119.00CALL119.00$30.50$32.30 / 15$35.40 / 19016196.310913%0.999915-0.0004110.0000360.0000600.016300
QDEL24Sep21P119.00PUT119.00$2.15 / 1700187.729714%-0.000085-0.0003200.0000360.000060-0.000002
QDEL24Sep21C118.00CALL118.00$32.32$33.10 / 15$36.30 / 1504197.106226%0.999951-0.0002820.0000210.0000360.016163
QDEL24Sep21P118.00PUT118.00$0.20$2.15 / 17012192.559387%-0.000049-0.0001910.0000210.000036-0.000001
QDEL24Sep21C117.00CALL117.00$30.32$34.20 / 15$37.50 / 1904206.264847%0.999972-0.0002010.0000130.0000210.016027
QDEL24Sep21P117.00PUT117.00$2.15 / 200197.410174%-0.000028-0.0001120.0000130.000021-0.000001
QDEL24Sep21C116.00CALL116.00$20.30$35.20 / 21$38.40 / 1501209.853155%0.999985-0.0001530.0000070.0000120.015890
QDEL24Sep21P116.00PUT116.00$2.15 / 1700202.283436%-0.000015-0.0000640.0000070.0000120.000000
QDEL24Sep21C115.00CALL115.00$35.63$36.20 / 15$39.50 / 1501216.311269%0.999992-0.0001240.0000040.0000070.015753
QDEL24Sep21P115.00PUT115.00$0.27$2.15 / 1705207.180504%-0.000008-0.0000360.0000040.0000070.000000
QDEL24Sep21C114.00CALL114.00$36.45$37.00 / 15$40.90 / 1505224.271955%0.999996-0.0001070.0000020.0000040.015616
QDEL24Sep21P114.00PUT114.00$2.15 / 1700212.102682%-0.000004-0.0000190.0000020.0000040.000000
QDEL24Sep21C113.00CALL113.00$27.70$38.10 / 15$41.50 / 1501224.971141%0.999998-0.0000970.0000010.0000020.015479
QDEL24Sep21P113.00PUT113.00$2.15 / 1700217.051251%-0.000002-0.0000100.0000010.0000020.000000
QDEL24Sep21C112.00CALL112.00$29.83$39.20 / 15$42.50 / 1501231.575560%0.999999-0.0000910.0000010.0000010.015342
QDEL24Sep21P112.00PUT112.00$1.40$2.15 / 1701222.027470%-0.000001-0.0000050.0000010.0000010.000000
QDEL24Sep21C111.00CALL111.00$40.10 / 15$43.70 / 1500238.241980%0.999999-0.0000880.0000010.0000000.015205
QDEL24Sep21P111.00PUT111.00$2.15 / 1700227.032579%-0.000001-0.0000030.0000010.0000000.000000
QDEL24Sep21C110.00CALL110.00$19.18$41.00 / 15$44.60 / 2100240.345114%1.000000-0.0000860.0000010.0000000.015068
QDEL24Sep21P110.00PUT110.00$0.28$2.15 / 16011232.067799%-0.000001-0.0000010.0000010.0000000.000000
QDEL24Sep21C109.00CALL109.00$42.10 / 15$45.40 / 1500243.943679%1.000000-0.0000840.0000010.0000000.014931
QDEL24Sep21P109.00PUT109.00$2.15 / 1700237.134329%-0.000001-0.0000010.0000010.0000000.000000
QDEL24Sep21C108.00CALL108.00$32.54$43.10 / 15$46.50 / 1501250.753530%1.000000-0.0000830.0000010.0000000.014794
QDEL24Sep21P108.00PUT108.00$2.15 / 1700242.238355%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C107.00CALL107.00$43.90 / 15$47.60 / 1500254.374912%1.000000-0.0000820.0000010.0000000.014657
QDEL24Sep21P107.00PUT107.00$2.15 / 1700247.371043%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C106.00CALL106.00$45.00 / 15$48.70 / 2200262.945388%1.000000-0.0000810.0000010.0000000.014520
QDEL24Sep21P106.00PUT106.00$2.15 / 1700252.540198%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C105.00CALL105.00$46.00 / 15$49.50 / 1500264.950051%1.000000-0.0000810.0000010.0000000.014384
QDEL24Sep21P105.00PUT105.00$1.30$2.15 / 1703257.746391%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C100.00CALL100.00$51.00 / 15$54.60 / 2100293.891942%1.000000-0.0000770.0000010.0000000.013699
QDEL24Sep21P100.00PUT100.00$0.28$2.15 / 17011284.373125%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C95.00CALL95.00$56.00 / 23$59.60 / 2200322.295006%1.000000-0.0000730.0000010.0000000.013014
QDEL24Sep21P95.00PUT95.00$1.15$2.15 / 1706312.118481%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C90.00CALL90.00$61.00 / 15$64.60 / 1500352.037431%1.000000-0.0000690.0000010.0000000.012329
QDEL24Sep21P90.00PUT90.00$2.15 / 1900341.167504%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C85.00CALL85.00$65.80 / 27$69.50 / 1500376.700465%1.000000-0.0000650.0000010.0000000.011644
QDEL24Sep21P85.00PUT85.00$2.15 / 1600371.728929%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C80.00CALL80.00$71.10 / 19$74.60 / 1900418.744956%1.000000-0.0000610.0000010.0000000.010959
QDEL24Sep21P80.00PUT80.00$2.15 / 1700404.044122%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C75.00CALL75.00$76.00 / 15$79.60 / 2100451.621630%1.000000-0.0000580.0000010.0000000.010274
QDEL24Sep21P75.00PUT75.00$2.15 / 1700438.398208%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C70.00CALL70.00$80.70 / 15$84.70 / 1500483.910102%1.000000-0.0000540.0000010.0000000.009589
QDEL24Sep21P70.00PUT70.00$2.15 / 1700475.134671%-0.0000010.0000000.0000010.0000000.000000
QDEL24Sep21C65.00CALL65.00$86.00 / 15$89.30 / 2000521.159926%1.000000-0.0000500.0000010.0000000.008904
QDEL24Sep21P65.00PUT65.00$2.15 / 1600514.675302%-0.0000010.0000000.0000010.0000000.000000