QQQ Option Chain

End of day data from September 24, 2021 for QQQ options expiring on September 27, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $373.6399 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ27Sep21P372.00PUT372.00$0.88$0.83 / 19$0.88 / 3218,9099579.296049%-0.369588-0.2034680.0882530.147536-0.015244
QQQ27Sep21P369.00PUT369.00$0.33$0.30 / 34$0.34 / 11812,9571,30510.809920%-0.149181-0.1248740.0543210.090810-0.006141
QQQ27Sep21C373.00CALL373.00$1.63$1.59 / 5$1.65 / 4511,5361,1569.065278%0.539199-0.2097190.0928300.1551870.021856
QQQ27Sep21C372.00CALL372.00$2.28$2.18 / 72$2.37 / 13511,4995289.463316%0.630360-0.1988330.0882530.1475360.025523
QQQ27Sep21P370.00PUT370.00$0.46$0.41 / 46$0.45 / 3510,0982,38910.181787%-0.210801-0.1553810.0675400.112910-0.008683
QQQ27Sep21P371.00PUT371.00$0.64$0.58 / 29$0.63 / 408,1403,0719.716359%-0.285025-0.1828100.0793880.132716-0.011748
QQQ27Sep21P373.00PUT373.00$1.21$1.20 / 1$1.22 / 16,9188298.977845%-0.460749-0.2143540.0928300.155187-0.019021
QQQ27Sep21P368.00PUT368.00$0.24$0.22 / 50$0.25 / 206,17498011.356402%-0.100819-0.0948420.0412820.069012-0.004148
QQQ27Sep21C375.00CALL375.00$0.66$0.66 / 27$0.69 / 56,0231,2918.480343%0.356250-0.1976040.0871600.1457080.014466
QQQ27Sep21C371.00CALL371.00$3.05$2.96 / 5$3.15 / 1256,0091,27710.133963%0.714922-0.1781730.0793880.1327160.028910
QQQ27Sep21P367.00PUT367.00$0.21$0.17 / 118$0.19 / 15,3421,70312.000479%-0.064950-0.0680400.0296310.049535-0.002671
QQQ27Sep21C374.00CALL374.00$1.12$1.06 / 19$1.12 / 664,5339188.780747%0.446166-0.2092390.0924310.1545210.018102
QQQ27Sep21P365.00PUT365.00$0.12$0.10 / 479$0.13 / 1782,9251,49813.413491%-0.023206-0.0294550.0128370.021461-0.000954
QQQ27Sep21C376.00CALL376.00$0.40$0.39 / 37$0.44 / 1682,1348088.504415%0.273910-0.1767470.0778690.1301760.011131
QQQ27Sep21P364.00PUT364.00$0.10$0.09 / 138$0.11 / 2451,9014,61614.291608%-0.012835-0.0177570.0077410.012942-0.000527
QQQ27Sep21C370.00CALL370.00$3.82$3.71 / 150$4.00 / 1501,8201,18410.447379%0.789146-0.1507440.0675400.1129100.031865
QQQ27Sep21P366.00PUT366.00$0.15$0.13 / 465$0.15 / 131,77698612.649609%-0.039824-0.0460850.0200780.033565-0.001637
QQQ27Sep21C380.00CALL380.00$0.06$0.05 / 695$0.07 / 301,5332,9029.538210%0.063628-0.0663700.0291610.0487500.002591
QQQ27Sep21C377.00CALL377.00$0.25$0.22 / 126$0.26 / 881,5311,2508.515416%0.202439-0.1498090.0659410.1102360.008231
QQQ27Sep21P360.00PUT360.00$0.07$0.05 / 175$0.08 / 2621,4512,00917.826241%-0.000697-0.0012940.0005650.000944-0.000029
QQQ27Sep21P362.00PUT362.00$0.09$0.07 / 17$0.09 / 2611,4112,16816.097737%-0.003341-0.0054040.0023570.003941-0.000137
QQQ27Sep21P374.00PUT374.00$1.73$1.59 / 147$1.70 / 101,2396358.464397%-0.553781-0.2138730.0924310.154521-0.022884
QQQ27Sep21C379.00CALL379.00$0.09$0.08 / 245$0.11 / 1571,1347859.191790%0.097672-0.0917590.0403360.0674310.003976
QQQ27Sep21P376.00PUT376.00$3.10$2.90 / 62$3.12 / 1001,0171,0228.430213%-0.726037-0.1813790.0778690.130176-0.030075
QQQ27Sep21P375.00PUT375.00$2.32$2.13 / 150$2.40 / 1509515868.382863%-0.643698-0.2022380.0871600.145708-0.026630
QQQ27Sep21C378.00CALL378.00$0.13$0.13 / 227$0.16 / 958859058.758441%0.143610-0.1203840.0529500.0885190.005843
QQQ27Sep21P290.00PUT290.00$0.01$0.02 / 144838785.237153%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C383.00CALL383.00$0.03$0.01 / 260$0.04 / 24480924711.276131%0.013496-0.0184200.0080850.0135160.000550
QQQ27Sep21P350.00PUT350.00$0.03$0.01 / 215$0.05 / 2737771,76626.150592%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P355.00PUT355.00$0.04$0.03 / 175$0.05 / 8663870321.873253%-0.000005-0.0000120.0000050.0000090.000000
QQQ27Sep21P310.00PUT310.00$0.01$0.02 / 14461913464.417408%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C382.00CALL382.00$0.04$0.02 / 170$0.04 / 276111,32010.554543%0.023663-0.0297240.0130500.0218160.000964
QQQ27Sep21P320.00PUT320.00$0.01$0.02 / 14459069254.344754%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C369.00CALL369.00$4.51$4.61 / 10$4.88 / 15057156711.123871%0.850766-0.1202360.0543210.0908100.034297
QQQ27Sep21P352.00PUT352.00$0.03$0.02 / 124$0.05 / 29349077224.595111%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P378.00PUT378.00$4.71$4.60 / 150$4.86 / 124765498.459721%-0.856338-0.1250150.0529500.088519-0.035582
QQQ27Sep21C388.00CALL388.00$0.01$0.02 / 24247144015.631550%0.000413-0.0007930.0003480.0005810.000017
QQQ27Sep21C389.00CALL389.00$0.01$0.02 / 1,12541929216.542696%0.000179-0.0003650.0001600.0002670.000007
QQQ27Sep21P300.00PUT300.00$0.02$0.02 / 1444194574.704643%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P377.00PUT377.00$3.84$3.69 / 150$3.96 / 1004184098.300088%-0.797509-0.1544410.0659410.110236-0.033084
QQQ27Sep21P295.00PUT295.00$0.01$0.02 / 144353679.936388%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C385.00CALL385.00$0.03$0.01 / 30$0.03 / 21524434112.842420%0.003833-0.0060780.0026670.0044580.000156
QQQ27Sep21P334.00PUT334.00$0.01$0.02 / 1252395040.517554%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C381.00CALL381.00$0.03$0.03 / 610$0.06 / 24322234710.163705%0.039674-0.0455760.0200160.0334620.001616
QQQ27Sep21P358.00PUT358.00$0.06$0.04 / 243$0.07 / 2432211,42519.583019%-0.000115-0.0002430.0001060.000177-0.000005
QQQ27Sep21P343.00PUT343.00$0.02$0.03 / 2212207833.240757%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C368.00CALL368.00$5.56$5.53 / 10$5.80 / 1120164011.803153%0.899129-0.0902030.0412820.0690120.036180
QQQ27Sep21C390.00CALL390.00$0.01$0.01 / 10$0.02 / 1,56117517716.856250%0.000074-0.0001600.0000700.0001170.000003
QQQ27Sep21P326.00PUT326.00$0.01$0.02 / 1451448948.385270%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C384.00CALL384.00$0.03$0.01 / 201$0.03 / 24413431511.891715%0.007357-0.0108510.0047610.0079600.000300
QQQ27Sep21C360.00CALL360.00$13.40$13.36 / 10$13.60 / 1112026718.588619%0.9992510.0033500.0005650.0009440.039423
QQQ27Sep21C365.00CALL365.00$8.30$8.42 / 10$8.68 / 15011947814.269749%0.976742-0.0248150.0128370.0214610.039046
QQQ27Sep21C367.00CALL367.00$6.75$6.48 / 10$6.75 / 15011035812.614165%0.934997-0.0634010.0296310.0495350.037548
QQQ27Sep21P305.00PUT305.00$0.01$0.02 / 2101043169.531134%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P382.00PUT382.00$8.66$8.48 / 10$8.76 / 110651409.694410%-0.976284-0.0343530.0130500.021816-0.040899
QQQ27Sep21P381.00PUT381.00$7.69$7.50 / 10$7.77 / 102451999.592191%-0.960274-0.0502050.0200160.033462-0.040137
QQQ27Sep21P354.00PUT354.00$0.03$0.02 / 243$0.05 / 2794587122.521786%-0.000002-0.0000040.0000020.0000030.000000
QQQ27Sep21P356.00PUT356.00$0.05$0.04 / 6$0.06 / 195441,14321.483923%-0.000015-0.0000360.0000160.000026-0.000001
QQQ27Sep21P333.00PUT333.00$0.01$0.02 / 124438241.496591%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P379.00PUT379.00$5.64$5.54 / 10$5.81 / 11386258.660402%-0.902275-0.0963900.0403360.067431-0.037559
QQQ27Sep21P380.00PUT380.00$6.42$6.51 / 10$6.79 / 100374069.105778%-0.936319-0.0710000.0291610.048750-0.039053
QQQ27Sep21P384.00PUT384.00$13.01$10.48 / 10$10.75 / 1143010411.084076%-0.992590-0.0154780.0047610.007960-0.041782
QQQ27Sep21P335.00PUT335.00$0.01$0.03 / 2512936841.343604%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C366.00CALL366.00$7.60$7.44 / 10$7.71 / 1502823013.384200%0.960124-0.0414450.0200780.0335650.038472
QQQ27Sep21P336.00PUT336.00$0.01$0.01 / 12$0.03 / 2072616038.561412%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P330.00PUT330.00$0.01$0.02 / 1342534344.442409%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P275.00PUT275.00$0.02$0.02 / 205222101.582072%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P393.00PUT393.00$22.00$19.45 / 10$19.72 / 11202019.792590%-0.999944-0.0046310.0000040.000007-0.043068
QQQ27Sep21C364.00CALL364.00$9.51$9.40 / 10$9.65 / 112014815.028390%0.987113-0.0131160.0077410.0129420.039363
QQQ27Sep21C391.00CALL391.00$0.01$0.01 / 10$0.02 / 1,5961911417.725906%0.000030-0.0000670.0000290.0000490.000001
QQQ27Sep21P332.00PUT332.00$0.02$0.02 / 1241948842.475874%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P345.00PUT345.00$0.03$0.04 / 2051460632.342761%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P344.00PUT344.00$0.02$0.04 / 1991318433.382089%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C387.00CALL387.00$0.01$0.02 / 1241239114.711000%0.000908-0.0016430.0007200.0012040.000037
QQQ27Sep21P342.00PUT342.00$0.02$0.03 / 218129334.252716%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P338.00PUT338.00$0.01$0.03 / 219117538.301532%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C393.00CALL393.00$0.01$0.02 / 1,654106220.109978%0.000004-0.0000100.0000040.0000070.000000
QQQ27Sep21C358.00CALL358.00$13.34$15.34 / 11$15.59 / 101057620.263292%0.9998320.0044020.0001060.0001770.039228
QQQ27Sep21P325.00PUT325.00$0.01$0.02 / 2031024749.375092%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P348.00PUT348.00$0.02$0.02 / 6$0.04 / 214730528.178316%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P340.00PUT340.00$0.02$0.03 / 244779036.276042%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C355.00CALL355.00$17.34$18.33 / 10$18.57 / 15062822.797272%0.9999430.0046350.0000050.0000090.038904
QQQ27Sep21C395.00CALL395.00$0.01$0.02 / 1,80255321.850843%0.000001-0.0000010.0000010.0000010.000000
QQQ27Sep21P385.00PUT385.00$11.87$11.46 / 10$11.74 / 1151139.681475%-0.996114-0.0107050.0026670.004458-0.042035
QQQ27Sep21C350.00CALL350.00$22.45$23.30 / 11$23.57 / 1054227.001377%0.9999480.0046510.0000010.0000000.038356
QQQ27Sep21C400.00CALL400.00$0.01$0.02 / 1,255433226.106676%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P346.00PUT346.00$0.03$0.04 / 161411531.300864%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C345.00CALL345.00$27.53$28.28 / 11$28.55 / 104629.548181%0.9999480.0046540.0000010.0000000.037808
QQQ27Sep21P411.00PUT411.00$38.33$37.44 / 11$37.72 / 112037.858103%-0.999948-0.0046090.0000010.000000-0.045041
QQQ27Sep21P397.00PUT397.00$24.53$23.44 / 147$23.72 / 112022.100474%-0.999948-0.0046190.0000010.000000-0.043507
QQQ27Sep21C392.00CALL392.00$0.01$0.01 / 10$0.02 / 708271318.590760%0.000011-0.0000270.0000120.0000190.000000
QQQ27Sep21C386.00CALL386.00$0.02$0.03 / 1,629234014.553516%0.001908-0.0032390.0014210.0023750.000078
QQQ27Sep21P260.00PUT260.00$0.01$0.02 / 2052504118.685667%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P383.00PUT383.00$10.52$9.48 / 10$9.75 / 1114710.173989%-0.986452-0.0230480.0080850.013516-0.041422
QQQ27Sep21C362.00CALL362.00$9.52$11.37 / 10$11.62 / 11114616.711207%0.996606-0.0007620.0023570.0039410.039534
QQQ27Sep21C346.00CALL346.00$26.55$27.29 / 11$27.56 / 1011730.032657%0.9999480.0046530.0000010.0000000.037918
QQQ27Sep21C334.00CALL334.00$39.10$39.28 / 11$39.56 / 111141.253719%0.9999480.0046620.0000010.0000000.036603
QQQ27Sep21C480.00CALL480.00$0.01 / 300077.951535%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P480.00PUT480.00$106.45 / 10$106.71 / 100083.233213%-0.999948-0.0045620.0000010.000000-0.052603
QQQ27Sep21C470.00CALL470.00$0.01 / 300072.000065%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P470.00PUT470.00$96.46 / 10$96.72 / 110062.904561%-0.999948-0.0045680.0000010.000000-0.051507
QQQ27Sep21C460.00CALL460.00$0.01 / 300065.873394%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P460.00PUT460.00$86.46 / 10$86.72 / 110057.369858%-0.999948-0.0045750.0000010.000000-0.050411
QQQ27Sep21C455.00CALL455.00$0.01 / 300062.737509%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P455.00PUT455.00$81.46 / 10$81.72 / 110060.479889%-0.999948-0.0045790.0000010.000000-0.049863
QQQ27Sep21C450.00CALL450.00$0.01 / 750059.554265%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P450.00PUT450.00$76.45 / 10$76.72 / 110062.154544%-0.999948-0.0045820.0000010.000000-0.049315
QQQ27Sep21C445.00CALL445.00$0.01 / 750056.316698%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P445.00PUT445.00$71.45 / 10$71.73 / 110048.777625%-0.999948-0.0045860.0000010.000000-0.048767
QQQ27Sep21C440.00CALL440.00$0.02$0.01 / 3007053.024959%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P440.00PUT440.00$66.44 / 11$66.72 / 110055.360085%-0.999948-0.0045890.0000010.000000-0.048219
QQQ27Sep21C435.00CALL435.00$0.01 / 300049.674315%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P435.00PUT435.00$61.44 / 11$61.72 / 110050.471488%-0.999948-0.0045920.0000010.000000-0.047671
QQQ27Sep21C430.00CALL430.00$0.02$0.01 / 30062046.262742%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P430.00PUT430.00$56.44 / 11$56.72 / 110044.732087%-0.999948-0.0045960.0000010.000000-0.047123
QQQ27Sep21C425.00CALL425.00$0.01 / 300042.786814%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P425.00PUT425.00$51.44 / 11$51.72 / 110041.350177%-0.999948-0.0045990.0000010.000000-0.046575
QQQ27Sep21C420.00CALL420.00$0.03$0.01 / 7502039.241956%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P420.00PUT420.00$46.44 / 11$46.72 / 110042.498301%-0.999948-0.0046030.0000010.000000-0.046027
QQQ27Sep21C418.00CALL418.00$0.01 / 300037.803053%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P418.00PUT418.00$44.44 / 11$44.72 / 110041.887518%-0.999948-0.0046040.0000010.000000-0.045808
QQQ27Sep21C416.00CALL416.00$0.01$0.01 / 300436.351745%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P416.00PUT416.00$42.44 / 11$42.72 / 110031.294785%-0.999948-0.0046050.0000010.000000-0.045589
QQQ27Sep21C415.00CALL415.00$0.01$0.01 / 300535.621797%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P415.00PUT415.00$41.44 / 11$41.72 / 110038.642576%-0.999948-0.0046060.0000010.000000-0.045479
QQQ27Sep21C414.00CALL414.00$0.01$0.01 / 300234.888950%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P414.00PUT414.00$40.44 / 11$40.72 / 110030.002179%-0.999948-0.0046070.0000010.000000-0.045370
QQQ27Sep21C413.00CALL413.00$0.01 / 300034.151705%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P413.00PUT413.00$39.44 / 11$39.72 / 110037.926873%-0.999948-0.0046070.0000010.000000-0.045260
QQQ27Sep21C412.00CALL412.00$0.01 / 300033.411538%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P412.00PUT412.00$36.95$38.44 / 11$38.72 / 110135.050063%-0.999948-0.0046080.0000010.000000-0.045151
QQQ27Sep21C411.00CALL411.00$0.01 / 300032.666036%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C410.00CALL410.00$0.01$0.01 / 300231.920910%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P410.00PUT410.00$36.44 / 145$36.72 / 110033.373454%-0.999948-0.0046100.0000010.000000-0.044931
QQQ27Sep21C409.00CALL409.00$0.01 / 300031.170409%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P409.00PUT409.00$35.44 / 146$35.72 / 110029.887788%-0.999948-0.0046100.0000010.000000-0.044822
QQQ27Sep21C408.00CALL408.00$0.01$0.01 / 750630.416065%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P408.00PUT408.00$34.44 / 146$34.72 / 110031.924638%-0.999948-0.0046110.0000010.000000-0.044712
QQQ27Sep21C407.00CALL407.00$0.08$0.01 / 3001129.660300%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P407.00PUT407.00$33.44 / 146$33.72 / 110038.565672%-0.999948-0.0046120.0000010.000000-0.044603
QQQ27Sep21C406.00CALL406.00$0.01 / 750028.897233%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P406.00PUT406.00$32.44 / 146$32.72 / 110037.624790%-0.999948-0.0046120.0000010.000000-0.044493
QQQ27Sep21C405.00CALL405.00$0.02$0.01 / 3003028.130011%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P405.00PUT405.00$31.44 / 147$31.72 / 110029.744205%-0.999948-0.0046130.0000010.000000-0.044383
QQQ27Sep21C404.00CALL404.00$0.03$0.01 / 3001027.360289%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P404.00PUT404.00$30.44 / 147$30.72 / 110027.559059%-0.999948-0.0046140.0000010.000000-0.044274
QQQ27Sep21C403.00CALL403.00$0.03$0.01 / 3007526.588119%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P403.00PUT403.00$29.44 / 147$29.72 / 110027.094795%-0.999948-0.0046140.0000010.000000-0.044164
QQQ27Sep21C402.00CALL402.00$0.01$0.01 / 3002025.810835%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P402.00PUT402.00$28.44 / 146$28.72 / 110027.116951%-0.999948-0.0046150.0000010.000000-0.044055
QQQ27Sep21C401.00CALL401.00$0.01 / 300025.029353%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P401.00PUT401.00$27.44 / 144$27.72 / 110025.518250%-0.999948-0.0046160.0000010.000000-0.043945
QQQ27Sep21P400.00PUT400.00$27.00$26.44 / 145$26.72 / 1104525.685228%-0.999948-0.0046160.0000010.000000-0.043835
QQQ27Sep21C399.00CALL399.00$0.01$0.02 / 1,275036325.267071%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P399.00PUT399.00$28.01$25.44 / 145$25.72 / 110122.609266%-0.999948-0.0046170.0000010.000000-0.043726
QQQ27Sep21C398.00CALL398.00$0.01$0.02 / 1,9500824.423606%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P398.00PUT398.00$24.44 / 145$24.72 / 110021.837820%-0.999948-0.0046180.0000010.000000-0.043616
QQQ27Sep21C397.00CALL397.00$0.02$0.02 / 93001523.571778%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C396.00CALL396.00$0.01$0.02 / 1,858068722.713810%0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21P396.00PUT396.00$21.87$22.44 / 147$22.72 / 12409522.349994%-0.999947-0.0046200.0000010.000000-0.043397
QQQ27Sep21P395.00PUT395.00$21.45 / 10$21.72 / 110021.957834%-0.999947-0.0046210.0000010.000001-0.043288
QQQ27Sep21C394.00CALL394.00$0.08$0.02 / 1,920016420.983083%0.000001-0.0000040.0000020.0000030.000000
QQQ27Sep21P394.00PUT394.00$13.10$20.45 / 10$20.72 / 1101118.400171%-0.999946-0.0046240.0000020.000003-0.043178
QQQ27Sep21P392.00PUT392.00$13.02$18.45 / 10$18.73 / 1103018.173238%-0.999936-0.0046480.0000120.000019-0.042958
QQQ27Sep21P391.00PUT391.00$11.60$17.46 / 10$17.73 / 110117.123347%-0.999918-0.0046890.0000290.000049-0.042848
QQQ27Sep21P390.00PUT390.00$16.40$16.45 / 137$16.73 / 1107617.175848%-0.999873-0.0047830.0000700.000117-0.042737
QQQ27Sep21P389.00PUT389.00$9.75$15.46 / 10$15.73 / 1102518.294349%-0.999768-0.0049890.0001600.000267-0.042623
QQQ27Sep21P388.00PUT388.00$14.00$14.46 / 10$14.73 / 110416.120423%-0.999535-0.0054180.0003480.000581-0.042504
QQQ27Sep21P387.00PUT387.00$13.17$13.47 / 10$13.74 / 110511.252801%-0.999040-0.0062680.0007200.001204-0.042374
QQQ27Sep21P386.00PUT386.00$12.85$12.47 / 10$12.74 / 1108810.506323%-0.998039-0.0078650.0014210.002375-0.042223
QQQ27Sep21C356.00CALL356.00$12.03$17.33 / 10$17.58 / 1101321.992106%0.9999320.0046110.0000160.0000260.039013
QQQ27Sep21C354.00CALL354.00$19.53$19.32 / 10$19.56 / 1103023.200021%0.9999460.0046440.0000020.0000030.038794
QQQ27Sep21C352.00CALL352.00$15.43$21.30 / 111$21.58 / 1004025.323111%0.9999470.0046490.0000010.0000000.038575
QQQ27Sep21C348.00CALL348.00$22.82$25.29 / 11$25.56 / 100128.015778%0.9999480.0046520.0000010.0000000.038137
QQQ27Sep21C344.00CALL344.00$32.70$29.28 / 11$29.55 / 100030.517439%0.9999480.0046550.0000010.0000000.037699
QQQ27Sep21C343.00CALL343.00$27.68$30.29 / 11$30.56 / 100033.056900%0.9999480.0046550.0000010.0000000.037589
QQQ27Sep21C342.00CALL342.00$31.29 / 11$31.56 / 100034.065801%0.9999480.0046560.0000010.0000000.037479
QQQ27Sep21C340.00CALL340.00$36.82$33.28 / 11$33.55 / 100034.393204%0.9999480.0046570.0000010.0000000.037260
QQQ27Sep21C338.00CALL338.00$35.28 / 11$35.55 / 100036.331496%0.9999480.0046590.0000010.0000000.037041
QQQ27Sep21C336.00CALL336.00$34.37$37.28 / 11$37.56 / 110539.266910%0.9999480.0046600.0000010.0000000.036822
QQQ27Sep21C335.00CALL335.00$31.89$38.28 / 11$38.56 / 110140.257097%0.9999480.0046610.0000010.0000000.036712
QQQ27Sep21C333.00CALL333.00$40.28 / 11$40.55 / 100041.191708%0.9999480.0046620.0000010.0000000.036493
QQQ27Sep21C332.00CALL332.00$41.28 / 11$41.55 / 100042.169305%0.9999480.0046630.0000010.0000000.036383
QQQ27Sep21C330.00CALL330.00$43.28 / 11$43.55 / 100044.123164%0.9999480.0046640.0000010.0000000.036164
QQQ27Sep21C326.00CALL326.00$47.28 / 11$47.55 / 100048.045615%0.9999480.0046670.0000010.0000000.035726
QQQ27Sep21C325.00CALL325.00$48.28 / 11$48.55 / 100049.030197%0.9999480.0046680.0000010.0000000.035616
QQQ27Sep21C320.00CALL320.00$53.28 / 11$53.55 / 100053.974097%0.9999480.0046710.0000010.0000000.035068
QQQ27Sep21C315.00CALL315.00$58.28 / 11$58.55 / 100058.962650%0.9999480.0046750.0000010.0000000.034520
QQQ27Sep21P315.00PUT315.00$0.03$0.02 / 144021959.356898%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C310.00CALL310.00$64.50$63.28 / 11$63.55 / 100063.998033%0.9999480.0046780.0000010.0000000.033973
QQQ27Sep21C305.00CALL305.00$60.48$68.28 / 11$68.55 / 100469.089788%0.9999480.0046810.0000010.0000000.033425
QQQ27Sep21C300.00CALL300.00$73.28 / 11$73.55 / 100074.238470%0.9999480.0046850.0000010.0000000.032877
QQQ27Sep21C295.00CALL295.00$78.28 / 11$78.54 / 100077.207512%0.9999480.0046880.0000010.0000000.032329
QQQ27Sep21C290.00CALL290.00$83.28 / 11$83.54 / 100082.359352%0.9999480.0046920.0000010.0000000.031781
QQQ27Sep21C285.00CALL285.00$88.28 / 11$88.54 / 100087.584485%0.9999480.0046950.0000010.0000000.031233
QQQ27Sep21P285.00PUT285.00$0.02$0.02 / 1240490.609874%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C280.00CALL280.00$93.28 / 11$93.54 / 100092.884232%0.9999480.0046990.0000010.0000000.030685
QQQ27Sep21P280.00PUT280.00$0.01$0.02 / 144010296.054249%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C275.00CALL275.00$98.29 / 11$98.55 / 1000103.249889%0.9999480.0047020.0000010.0000000.030137
QQQ27Sep21C270.00CALL270.00$100.45$103.29 / 10$103.55 / 10010108.946329%0.9999480.0047050.0000010.0000000.029589
QQQ27Sep21P270.00PUT270.00$0.15$0.02 / 19102107.193795%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C265.00CALL265.00$108.29 / 10$108.55 / 1000114.731063%0.9999480.0047090.0000010.0000000.029041
QQQ27Sep21P265.00PUT265.00$0.01$0.02 / 2050443112.893417%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C260.00CALL260.00$113.29 / 10$113.55 / 1000120.615970%0.9999480.0047120.0000010.0000000.028493
QQQ27Sep21C255.00CALL255.00$118.29 / 10$118.55 / 1000126.594517%0.9999480.0047160.0000010.0000000.027945
QQQ27Sep21P255.00PUT255.00$0.01$0.02 / 2050103124.576870%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C250.00CALL250.00$123.29 / 10$123.55 / 1000132.681438%0.9999480.0047190.0000010.0000000.027397
QQQ27Sep21P250.00PUT250.00$0.01$0.02 / 2050113130.570295%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C245.00CALL245.00$128.29 / 10$128.55 / 1000138.874639%0.9999480.0047230.0000010.0000000.026849
QQQ27Sep21P245.00PUT245.00$0.01$0.02 / 186029136.671076%-0.0000010.0000000.0000010.0000000.000000
QQQ27Sep21C240.00CALL240.00$133.29 / 10$133.55 / 1000145.186325%0.9999480.0047260.0000000.0000000.026301
QQQ27Sep21P240.00PUT240.00$0.04$0.02 / 18605142.885837%-0.0000010.0000000.0000000.0000000.000000
QQQ27Sep21C235.00CALL235.00$138.29 / 10$138.55 / 1000151.618979%0.9999480.0047290.0000000.0000000.025753
QQQ27Sep21P235.00PUT235.00$0.01$0.02 / 186013149.222566%-0.0000010.0000000.0000000.0000000.000000
QQQ27Sep21C230.00CALL230.00$143.29 / 10$143.55 / 1000158.178660%0.9999480.0047330.0000000.0000000.025205
QQQ27Sep21P230.00PUT230.00$0.02$0.02 / 2050101155.683169%-0.0000010.0000000.0000000.0000000.000000
QQQ27Sep21C225.00CALL225.00$148.29 / 10$148.55 / 1000164.872445%0.9999480.0047360.0000000.0000000.024657
QQQ27Sep21P225.00PUT225.00$0.01$0.02 / 2050202162.274389%-0.0000010.0000000.0000000.0000000.000000
QQQ27Sep21C220.00CALL220.00$153.29 / 10$153.55 / 1000171.707214%0.9999480.0047400.0000000.0000000.024110
QQQ27Sep21P220.00PUT220.00$0.01$0.02 / 2050840169.004659%-0.0000010.0000000.0000000.0000000.000000
QQQ27Sep21C215.00CALL215.00$158.29 / 10$158.55 / 1000178.690439%0.9999480.0047430.0000000.0000000.023562
QQQ27Sep21P215.00PUT215.00$0.01$0.02 / 12404175.880461%-0.0000010.0000000.0000000.0000000.000000
QQQ27Sep21C210.00CALL210.00$157.18$163.29 / 10$163.55 / 10010185.827469%0.9999480.0047470.0000000.0000000.023014
QQQ27Sep21P210.00PUT210.00$0.01$0.01 / 1980232172.786458%-0.0000010.0000000.0000000.0000000.000000