Name: QQQ Option Chain
Keywords: QQQ, Option, Chain, Historical

QQQ Option Chain

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

Expiration

Data From

NASDAQ
QQQ
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
QQQ27Sep21P372.00	PUT	372.00	$0.88	$0.83 / 19	$0.88 / 32	18,909	957	9.296049%	-0.369588	-0.203468	0.088253	0.147536	-0.015244
QQQ27Sep21P369.00	PUT	369.00	$0.33	$0.30 / 34	$0.34 / 118	12,957	1,305	10.809920%	-0.149181	-0.124874	0.054321	0.090810	-0.006141
QQQ27Sep21C373.00	CALL	373.00	$1.63	$1.59 / 5	$1.65 / 45	11,536	1,156	9.065278%	0.539199	-0.209719	0.092830	0.155187	0.021856
QQQ27Sep21C372.00	CALL	372.00	$2.28	$2.18 / 72	$2.37 / 135	11,499	528	9.463316%	0.630360	-0.198833	0.088253	0.147536	0.025523
QQQ27Sep21P370.00	PUT	370.00	$0.46	$0.41 / 46	$0.45 / 35	10,098	2,389	10.181787%	-0.210801	-0.155381	0.067540	0.112910	-0.008683
QQQ27Sep21P371.00	PUT	371.00	$0.64	$0.58 / 29	$0.63 / 40	8,140	3,071	9.716359%	-0.285025	-0.182810	0.079388	0.132716	-0.011748
QQQ27Sep21P373.00	PUT	373.00	$1.21	$1.20 / 1	$1.22 / 1	6,918	829	8.977845%	-0.460749	-0.214354	0.092830	0.155187	-0.019021
QQQ27Sep21P368.00	PUT	368.00	$0.24	$0.22 / 50	$0.25 / 20	6,174	980	11.356402%	-0.100819	-0.094842	0.041282	0.069012	-0.004148
QQQ27Sep21C375.00	CALL	375.00	$0.66	$0.66 / 27	$0.69 / 5	6,023	1,291	8.480343%	0.356250	-0.197604	0.087160	0.145708	0.014466
QQQ27Sep21C371.00	CALL	371.00	$3.05	$2.96 / 5	$3.15 / 125	6,009	1,277	10.133963%	0.714922	-0.178173	0.079388	0.132716	0.028910
QQQ27Sep21P367.00	PUT	367.00	$0.21	$0.17 / 118	$0.19 / 1	5,342	1,703	12.000479%	-0.064950	-0.068040	0.029631	0.049535	-0.002671
QQQ27Sep21C374.00	CALL	374.00	$1.12	$1.06 / 19	$1.12 / 66	4,533	918	8.780747%	0.446166	-0.209239	0.092431	0.154521	0.018102
QQQ27Sep21P365.00	PUT	365.00	$0.12	$0.10 / 479	$0.13 / 178	2,925	1,498	13.413491%	-0.023206	-0.029455	0.012837	0.021461	-0.000954
QQQ27Sep21C376.00	CALL	376.00	$0.40	$0.39 / 37	$0.44 / 168	2,134	808	8.504415%	0.273910	-0.176747	0.077869	0.130176	0.011131
QQQ27Sep21P364.00	PUT	364.00	$0.10	$0.09 / 138	$0.11 / 245	1,901	4,616	14.291608%	-0.012835	-0.017757	0.007741	0.012942	-0.000527
QQQ27Sep21C370.00	CALL	370.00	$3.82	$3.71 / 150	$4.00 / 150	1,820	1,184	10.447379%	0.789146	-0.150744	0.067540	0.112910	0.031865
QQQ27Sep21P366.00	PUT	366.00	$0.15	$0.13 / 465	$0.15 / 13	1,776	986	12.649609%	-0.039824	-0.046085	0.020078	0.033565	-0.001637
QQQ27Sep21C380.00	CALL	380.00	$0.06	$0.05 / 695	$0.07 / 30	1,533	2,902	9.538210%	0.063628	-0.066370	0.029161	0.048750	0.002591
QQQ27Sep21C377.00	CALL	377.00	$0.25	$0.22 / 126	$0.26 / 88	1,531	1,250	8.515416%	0.202439	-0.149809	0.065941	0.110236	0.008231
QQQ27Sep21P360.00	PUT	360.00	$0.07	$0.05 / 175	$0.08 / 262	1,451	2,009	17.826241%	-0.000697	-0.001294	0.000565	0.000944	-0.000029
QQQ27Sep21P362.00	PUT	362.00	$0.09	$0.07 / 17	$0.09 / 261	1,411	2,168	16.097737%	-0.003341	-0.005404	0.002357	0.003941	-0.000137
QQQ27Sep21P374.00	PUT	374.00	$1.73	$1.59 / 147	$1.70 / 10	1,239	635	8.464397%	-0.553781	-0.213873	0.092431	0.154521	-0.022884
QQQ27Sep21C379.00	CALL	379.00	$0.09	$0.08 / 245	$0.11 / 157	1,134	785	9.191790%	0.097672	-0.091759	0.040336	0.067431	0.003976
QQQ27Sep21P376.00	PUT	376.00	$3.10	$2.90 / 62	$3.12 / 100	1,017	1,022	8.430213%	-0.726037	-0.181379	0.077869	0.130176	-0.030075
QQQ27Sep21P375.00	PUT	375.00	$2.32	$2.13 / 150	$2.40 / 150	951	586	8.382863%	-0.643698	-0.202238	0.087160	0.145708	-0.026630
QQQ27Sep21C378.00	CALL	378.00	$0.13	$0.13 / 227	$0.16 / 95	885	905	8.758441%	0.143610	-0.120384	0.052950	0.088519	0.005843
QQQ27Sep21P290.00	PUT	290.00	$0.01		$0.02 / 144	838	7	85.237153%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C383.00	CALL	383.00	$0.03	$0.01 / 260	$0.04 / 244	809	247	11.276131%	0.013496	-0.018420	0.008085	0.013516	0.000550
QQQ27Sep21P350.00	PUT	350.00	$0.03	$0.01 / 215	$0.05 / 273	777	1,766	26.150592%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P355.00	PUT	355.00	$0.04	$0.03 / 175	$0.05 / 86	638	703	21.873253%	-0.000005	-0.000012	0.000005	0.000009	0.000000
QQQ27Sep21P310.00	PUT	310.00	$0.01		$0.02 / 144	619	134	64.417408%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C382.00	CALL	382.00	$0.04	$0.02 / 170	$0.04 / 27	611	1,320	10.554543%	0.023663	-0.029724	0.013050	0.021816	0.000964
QQQ27Sep21P320.00	PUT	320.00	$0.01		$0.02 / 144	590	692	54.344754%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C369.00	CALL	369.00	$4.51	$4.61 / 10	$4.88 / 150	571	567	11.123871%	0.850766	-0.120236	0.054321	0.090810	0.034297
QQQ27Sep21P352.00	PUT	352.00	$0.03	$0.02 / 124	$0.05 / 293	490	772	24.595111%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P378.00	PUT	378.00	$4.71	$4.60 / 150	$4.86 / 12	476	549	8.459721%	-0.856338	-0.125015	0.052950	0.088519	-0.035582
QQQ27Sep21C388.00	CALL	388.00	$0.01		$0.02 / 242	471	440	15.631550%	0.000413	-0.000793	0.000348	0.000581	0.000017
QQQ27Sep21C389.00	CALL	389.00	$0.01		$0.02 / 1,125	419	292	16.542696%	0.000179	-0.000365	0.000160	0.000267	0.000007
QQQ27Sep21P300.00	PUT	300.00	$0.02		$0.02 / 144	419	45	74.704643%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P377.00	PUT	377.00	$3.84	$3.69 / 150	$3.96 / 100	418	409	8.300088%	-0.797509	-0.154441	0.065941	0.110236	-0.033084
QQQ27Sep21P295.00	PUT	295.00	$0.01		$0.02 / 144	353	6	79.936388%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C385.00	CALL	385.00	$0.03	$0.01 / 30	$0.03 / 215	244	341	12.842420%	0.003833	-0.006078	0.002667	0.004458	0.000156
QQQ27Sep21P334.00	PUT	334.00	$0.01		$0.02 / 125	239	50	40.517554%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C381.00	CALL	381.00	$0.03	$0.03 / 610	$0.06 / 243	222	347	10.163705%	0.039674	-0.045576	0.020016	0.033462	0.001616
QQQ27Sep21P358.00	PUT	358.00	$0.06	$0.04 / 243	$0.07 / 243	221	1,425	19.583019%	-0.000115	-0.000243	0.000106	0.000177	-0.000005
QQQ27Sep21P343.00	PUT	343.00	$0.02		$0.03 / 221	220	78	33.240757%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C368.00	CALL	368.00	$5.56	$5.53 / 10	$5.80 / 11	201	640	11.803153%	0.899129	-0.090203	0.041282	0.069012	0.036180
QQQ27Sep21C390.00	CALL	390.00	$0.01	$0.01 / 10	$0.02 / 1,561	175	177	16.856250%	0.000074	-0.000160	0.000070	0.000117	0.000003
QQQ27Sep21P326.00	PUT	326.00	$0.01		$0.02 / 145	144	89	48.385270%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C384.00	CALL	384.00	$0.03	$0.01 / 201	$0.03 / 244	134	315	11.891715%	0.007357	-0.010851	0.004761	0.007960	0.000300
QQQ27Sep21C360.00	CALL	360.00	$13.40	$13.36 / 10	$13.60 / 11	120	267	18.588619%	0.999251	0.003350	0.000565	0.000944	0.039423
QQQ27Sep21C365.00	CALL	365.00	$8.30	$8.42 / 10	$8.68 / 150	119	478	14.269749%	0.976742	-0.024815	0.012837	0.021461	0.039046
QQQ27Sep21C367.00	CALL	367.00	$6.75	$6.48 / 10	$6.75 / 150	110	358	12.614165%	0.934997	-0.063401	0.029631	0.049535	0.037548
QQQ27Sep21P305.00	PUT	305.00	$0.01		$0.02 / 210	104	31	69.531134%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P382.00	PUT	382.00	$8.66	$8.48 / 10	$8.76 / 110	65	140	9.694410%	-0.976284	-0.034353	0.013050	0.021816	-0.040899
QQQ27Sep21P381.00	PUT	381.00	$7.69	$7.50 / 10	$7.77 / 102	45	199	9.592191%	-0.960274	-0.050205	0.020016	0.033462	-0.040137
QQQ27Sep21P354.00	PUT	354.00	$0.03	$0.02 / 243	$0.05 / 279	45	871	22.521786%	-0.000002	-0.000004	0.000002	0.000003	0.000000
QQQ27Sep21P356.00	PUT	356.00	$0.05	$0.04 / 6	$0.06 / 195	44	1,143	21.483923%	-0.000015	-0.000036	0.000016	0.000026	-0.000001
QQQ27Sep21P333.00	PUT	333.00	$0.01		$0.02 / 124	43	82	41.496591%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P379.00	PUT	379.00	$5.64	$5.54 / 10	$5.81 / 11	38	625	8.660402%	-0.902275	-0.096390	0.040336	0.067431	-0.037559
QQQ27Sep21P380.00	PUT	380.00	$6.42	$6.51 / 10	$6.79 / 100	37	406	9.105778%	-0.936319	-0.071000	0.029161	0.048750	-0.039053
QQQ27Sep21P384.00	PUT	384.00	$13.01	$10.48 / 10	$10.75 / 114	30	104	11.084076%	-0.992590	-0.015478	0.004761	0.007960	-0.041782
QQQ27Sep21P335.00	PUT	335.00	$0.01		$0.03 / 251	29	368	41.343604%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C366.00	CALL	366.00	$7.60	$7.44 / 10	$7.71 / 150	28	230	13.384200%	0.960124	-0.041445	0.020078	0.033565	0.038472
QQQ27Sep21P336.00	PUT	336.00	$0.01	$0.01 / 12	$0.03 / 207	26	160	38.561412%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P330.00	PUT	330.00	$0.01		$0.02 / 134	25	343	44.442409%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P275.00	PUT	275.00	$0.02		$0.02 / 205	22	2	101.582072%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P393.00	PUT	393.00	$22.00	$19.45 / 10	$19.72 / 11	20	20	19.792590%	-0.999944	-0.004631	0.000004	0.000007	-0.043068
QQQ27Sep21C364.00	CALL	364.00	$9.51	$9.40 / 10	$9.65 / 11	20	148	15.028390%	0.987113	-0.013116	0.007741	0.012942	0.039363
QQQ27Sep21C391.00	CALL	391.00	$0.01	$0.01 / 10	$0.02 / 1,596	19	114	17.725906%	0.000030	-0.000067	0.000029	0.000049	0.000001
QQQ27Sep21P332.00	PUT	332.00	$0.02		$0.02 / 124	19	488	42.475874%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P345.00	PUT	345.00	$0.03		$0.04 / 205	14	606	32.342761%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P344.00	PUT	344.00	$0.02		$0.04 / 199	13	184	33.382089%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C387.00	CALL	387.00	$0.01		$0.02 / 124	12	391	14.711000%	0.000908	-0.001643	0.000720	0.001204	0.000037
QQQ27Sep21P342.00	PUT	342.00	$0.02		$0.03 / 218	12	93	34.252716%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P338.00	PUT	338.00	$0.01		$0.03 / 219	11	75	38.301532%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C393.00	CALL	393.00	$0.01		$0.02 / 1,654	10	62	20.109978%	0.000004	-0.000010	0.000004	0.000007	0.000000
QQQ27Sep21C358.00	CALL	358.00	$13.34	$15.34 / 11	$15.59 / 10	10	576	20.263292%	0.999832	0.004402	0.000106	0.000177	0.039228
QQQ27Sep21P325.00	PUT	325.00	$0.01		$0.02 / 203	10	247	49.375092%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P348.00	PUT	348.00	$0.02	$0.02 / 6	$0.04 / 214	7	305	28.178316%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P340.00	PUT	340.00	$0.02		$0.03 / 244	7	790	36.276042%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C355.00	CALL	355.00	$17.34	$18.33 / 10	$18.57 / 150	6	28	22.797272%	0.999943	0.004635	0.000005	0.000009	0.038904
QQQ27Sep21C395.00	CALL	395.00	$0.01		$0.02 / 1,802	5	53	21.850843%	0.000001	-0.000001	0.000001	0.000001	0.000000
QQQ27Sep21P385.00	PUT	385.00	$11.87	$11.46 / 10	$11.74 / 11	5	113	9.681475%	-0.996114	-0.010705	0.002667	0.004458	-0.042035
QQQ27Sep21C350.00	CALL	350.00	$22.45	$23.30 / 11	$23.57 / 10	5	42	27.001377%	0.999948	0.004651	0.000001	0.000000	0.038356
QQQ27Sep21C400.00	CALL	400.00	$0.01		$0.02 / 1,255	4	332	26.106676%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P346.00	PUT	346.00	$0.03		$0.04 / 161	4	115	31.300864%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C345.00	CALL	345.00	$27.53	$28.28 / 11	$28.55 / 10	4	6	29.548181%	0.999948	0.004654	0.000001	0.000000	0.037808
QQQ27Sep21P411.00	PUT	411.00	$38.33	$37.44 / 11	$37.72 / 11	2	0	37.858103%	-0.999948	-0.004609	0.000001	0.000000	-0.045041
QQQ27Sep21P397.00	PUT	397.00	$24.53	$23.44 / 147	$23.72 / 11	2	0	22.100474%	-0.999948	-0.004619	0.000001	0.000000	-0.043507
QQQ27Sep21C392.00	CALL	392.00	$0.01	$0.01 / 10	$0.02 / 708	2	713	18.590760%	0.000011	-0.000027	0.000012	0.000019	0.000000
QQQ27Sep21C386.00	CALL	386.00	$0.02		$0.03 / 1,629	2	340	14.553516%	0.001908	-0.003239	0.001421	0.002375	0.000078
QQQ27Sep21P260.00	PUT	260.00	$0.01		$0.02 / 205	2	504	118.685667%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P383.00	PUT	383.00	$10.52	$9.48 / 10	$9.75 / 11	1	47	10.173989%	-0.986452	-0.023048	0.008085	0.013516	-0.041422
QQQ27Sep21C362.00	CALL	362.00	$9.52	$11.37 / 10	$11.62 / 11	1	146	16.711207%	0.996606	-0.000762	0.002357	0.003941	0.039534
QQQ27Sep21C346.00	CALL	346.00	$26.55	$27.29 / 11	$27.56 / 10	1	17	30.032657%	0.999948	0.004653	0.000001	0.000000	0.037918
QQQ27Sep21C334.00	CALL	334.00	$39.10	$39.28 / 11	$39.56 / 11	1	1	41.253719%	0.999948	0.004662	0.000001	0.000000	0.036603
QQQ27Sep21C480.00	CALL	480.00			$0.01 / 30	0	0	77.951535%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P480.00	PUT	480.00		$106.45 / 10	$106.71 / 10	0	0	83.233213%	-0.999948	-0.004562	0.000001	0.000000	-0.052603
QQQ27Sep21C470.00	CALL	470.00			$0.01 / 30	0	0	72.000065%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P470.00	PUT	470.00		$96.46 / 10	$96.72 / 11	0	0	62.904561%	-0.999948	-0.004568	0.000001	0.000000	-0.051507
QQQ27Sep21C460.00	CALL	460.00			$0.01 / 30	0	0	65.873394%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P460.00	PUT	460.00		$86.46 / 10	$86.72 / 11	0	0	57.369858%	-0.999948	-0.004575	0.000001	0.000000	-0.050411
QQQ27Sep21C455.00	CALL	455.00			$0.01 / 30	0	0	62.737509%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P455.00	PUT	455.00		$81.46 / 10	$81.72 / 11	0	0	60.479889%	-0.999948	-0.004579	0.000001	0.000000	-0.049863
QQQ27Sep21C450.00	CALL	450.00			$0.01 / 75	0	0	59.554265%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P450.00	PUT	450.00		$76.45 / 10	$76.72 / 11	0	0	62.154544%	-0.999948	-0.004582	0.000001	0.000000	-0.049315
QQQ27Sep21C445.00	CALL	445.00			$0.01 / 75	0	0	56.316698%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P445.00	PUT	445.00		$71.45 / 10	$71.73 / 11	0	0	48.777625%	-0.999948	-0.004586	0.000001	0.000000	-0.048767
QQQ27Sep21C440.00	CALL	440.00	$0.02		$0.01 / 30	0	70	53.024959%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P440.00	PUT	440.00		$66.44 / 11	$66.72 / 11	0	0	55.360085%	-0.999948	-0.004589	0.000001	0.000000	-0.048219
QQQ27Sep21C435.00	CALL	435.00			$0.01 / 30	0	0	49.674315%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P435.00	PUT	435.00		$61.44 / 11	$61.72 / 11	0	0	50.471488%	-0.999948	-0.004592	0.000001	0.000000	-0.047671
QQQ27Sep21C430.00	CALL	430.00	$0.02		$0.01 / 30	0	620	46.262742%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P430.00	PUT	430.00		$56.44 / 11	$56.72 / 11	0	0	44.732087%	-0.999948	-0.004596	0.000001	0.000000	-0.047123
QQQ27Sep21C425.00	CALL	425.00			$0.01 / 30	0	0	42.786814%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P425.00	PUT	425.00		$51.44 / 11	$51.72 / 11	0	0	41.350177%	-0.999948	-0.004599	0.000001	0.000000	-0.046575
QQQ27Sep21C420.00	CALL	420.00	$0.03		$0.01 / 75	0	20	39.241956%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P420.00	PUT	420.00		$46.44 / 11	$46.72 / 11	0	0	42.498301%	-0.999948	-0.004603	0.000001	0.000000	-0.046027
QQQ27Sep21C418.00	CALL	418.00			$0.01 / 30	0	0	37.803053%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P418.00	PUT	418.00		$44.44 / 11	$44.72 / 11	0	0	41.887518%	-0.999948	-0.004604	0.000001	0.000000	-0.045808
QQQ27Sep21C416.00	CALL	416.00	$0.01		$0.01 / 30	0	4	36.351745%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P416.00	PUT	416.00		$42.44 / 11	$42.72 / 11	0	0	31.294785%	-0.999948	-0.004605	0.000001	0.000000	-0.045589
QQQ27Sep21C415.00	CALL	415.00	$0.01		$0.01 / 30	0	5	35.621797%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P415.00	PUT	415.00		$41.44 / 11	$41.72 / 11	0	0	38.642576%	-0.999948	-0.004606	0.000001	0.000000	-0.045479
QQQ27Sep21C414.00	CALL	414.00	$0.01		$0.01 / 30	0	2	34.888950%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P414.00	PUT	414.00		$40.44 / 11	$40.72 / 11	0	0	30.002179%	-0.999948	-0.004607	0.000001	0.000000	-0.045370
QQQ27Sep21C413.00	CALL	413.00			$0.01 / 30	0	0	34.151705%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P413.00	PUT	413.00		$39.44 / 11	$39.72 / 11	0	0	37.926873%	-0.999948	-0.004607	0.000001	0.000000	-0.045260
QQQ27Sep21C412.00	CALL	412.00			$0.01 / 30	0	0	33.411538%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P412.00	PUT	412.00	$36.95	$38.44 / 11	$38.72 / 11	0	1	35.050063%	-0.999948	-0.004608	0.000001	0.000000	-0.045151
QQQ27Sep21C411.00	CALL	411.00			$0.01 / 30	0	0	32.666036%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C410.00	CALL	410.00	$0.01		$0.01 / 30	0	2	31.920910%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P410.00	PUT	410.00		$36.44 / 145	$36.72 / 11	0	0	33.373454%	-0.999948	-0.004610	0.000001	0.000000	-0.044931
QQQ27Sep21C409.00	CALL	409.00			$0.01 / 30	0	0	31.170409%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P409.00	PUT	409.00		$35.44 / 146	$35.72 / 11	0	0	29.887788%	-0.999948	-0.004610	0.000001	0.000000	-0.044822
QQQ27Sep21C408.00	CALL	408.00	$0.01		$0.01 / 75	0	6	30.416065%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P408.00	PUT	408.00		$34.44 / 146	$34.72 / 11	0	0	31.924638%	-0.999948	-0.004611	0.000001	0.000000	-0.044712
QQQ27Sep21C407.00	CALL	407.00	$0.08		$0.01 / 30	0	11	29.660300%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P407.00	PUT	407.00		$33.44 / 146	$33.72 / 11	0	0	38.565672%	-0.999948	-0.004612	0.000001	0.000000	-0.044603
QQQ27Sep21C406.00	CALL	406.00			$0.01 / 75	0	0	28.897233%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P406.00	PUT	406.00		$32.44 / 146	$32.72 / 11	0	0	37.624790%	-0.999948	-0.004612	0.000001	0.000000	-0.044493
QQQ27Sep21C405.00	CALL	405.00	$0.02		$0.01 / 30	0	30	28.130011%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P405.00	PUT	405.00		$31.44 / 147	$31.72 / 11	0	0	29.744205%	-0.999948	-0.004613	0.000001	0.000000	-0.044383
QQQ27Sep21C404.00	CALL	404.00	$0.03		$0.01 / 30	0	10	27.360289%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P404.00	PUT	404.00		$30.44 / 147	$30.72 / 11	0	0	27.559059%	-0.999948	-0.004614	0.000001	0.000000	-0.044274
QQQ27Sep21C403.00	CALL	403.00	$0.03		$0.01 / 30	0	75	26.588119%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P403.00	PUT	403.00		$29.44 / 147	$29.72 / 11	0	0	27.094795%	-0.999948	-0.004614	0.000001	0.000000	-0.044164
QQQ27Sep21C402.00	CALL	402.00	$0.01		$0.01 / 30	0	20	25.810835%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P402.00	PUT	402.00		$28.44 / 146	$28.72 / 11	0	0	27.116951%	-0.999948	-0.004615	0.000001	0.000000	-0.044055
QQQ27Sep21C401.00	CALL	401.00			$0.01 / 30	0	0	25.029353%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P401.00	PUT	401.00		$27.44 / 144	$27.72 / 11	0	0	25.518250%	-0.999948	-0.004616	0.000001	0.000000	-0.043945
QQQ27Sep21P400.00	PUT	400.00	$27.00	$26.44 / 145	$26.72 / 11	0	45	25.685228%	-0.999948	-0.004616	0.000001	0.000000	-0.043835
QQQ27Sep21C399.00	CALL	399.00	$0.01		$0.02 / 1,275	0	363	25.267071%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P399.00	PUT	399.00	$28.01	$25.44 / 145	$25.72 / 11	0	1	22.609266%	-0.999948	-0.004617	0.000001	0.000000	-0.043726
QQQ27Sep21C398.00	CALL	398.00	$0.01		$0.02 / 1,950	0	8	24.423606%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P398.00	PUT	398.00		$24.44 / 145	$24.72 / 11	0	0	21.837820%	-0.999948	-0.004618	0.000001	0.000000	-0.043616
QQQ27Sep21C397.00	CALL	397.00	$0.02		$0.02 / 930	0	15	23.571778%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C396.00	CALL	396.00	$0.01		$0.02 / 1,858	0	687	22.713810%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21P396.00	PUT	396.00	$21.87	$22.44 / 147	$22.72 / 124	0	95	22.349994%	-0.999947	-0.004620	0.000001	0.000000	-0.043397
QQQ27Sep21P395.00	PUT	395.00		$21.45 / 10	$21.72 / 11	0	0	21.957834%	-0.999947	-0.004621	0.000001	0.000001	-0.043288
QQQ27Sep21C394.00	CALL	394.00	$0.08		$0.02 / 1,920	0	164	20.983083%	0.000001	-0.000004	0.000002	0.000003	0.000000
QQQ27Sep21P394.00	PUT	394.00	$13.10	$20.45 / 10	$20.72 / 11	0	11	18.400171%	-0.999946	-0.004624	0.000002	0.000003	-0.043178
QQQ27Sep21P392.00	PUT	392.00	$13.02	$18.45 / 10	$18.73 / 11	0	30	18.173238%	-0.999936	-0.004648	0.000012	0.000019	-0.042958
QQQ27Sep21P391.00	PUT	391.00	$11.60	$17.46 / 10	$17.73 / 11	0	1	17.123347%	-0.999918	-0.004689	0.000029	0.000049	-0.042848
QQQ27Sep21P390.00	PUT	390.00	$16.40	$16.45 / 137	$16.73 / 11	0	76	17.175848%	-0.999873	-0.004783	0.000070	0.000117	-0.042737
QQQ27Sep21P389.00	PUT	389.00	$9.75	$15.46 / 10	$15.73 / 11	0	25	18.294349%	-0.999768	-0.004989	0.000160	0.000267	-0.042623
QQQ27Sep21P388.00	PUT	388.00	$14.00	$14.46 / 10	$14.73 / 11	0	4	16.120423%	-0.999535	-0.005418	0.000348	0.000581	-0.042504
QQQ27Sep21P387.00	PUT	387.00	$13.17	$13.47 / 10	$13.74 / 11	0	5	11.252801%	-0.999040	-0.006268	0.000720	0.001204	-0.042374
QQQ27Sep21P386.00	PUT	386.00	$12.85	$12.47 / 10	$12.74 / 11	0	88	10.506323%	-0.998039	-0.007865	0.001421	0.002375	-0.042223
QQQ27Sep21C356.00	CALL	356.00	$12.03	$17.33 / 10	$17.58 / 11	0	13	21.992106%	0.999932	0.004611	0.000016	0.000026	0.039013
QQQ27Sep21C354.00	CALL	354.00	$19.53	$19.32 / 10	$19.56 / 11	0	30	23.200021%	0.999946	0.004644	0.000002	0.000003	0.038794
QQQ27Sep21C352.00	CALL	352.00	$15.43	$21.30 / 111	$21.58 / 10	0	40	25.323111%	0.999947	0.004649	0.000001	0.000000	0.038575
QQQ27Sep21C348.00	CALL	348.00	$22.82	$25.29 / 11	$25.56 / 10	0	1	28.015778%	0.999948	0.004652	0.000001	0.000000	0.038137
QQQ27Sep21C344.00	CALL	344.00	$32.70	$29.28 / 11	$29.55 / 10	0	0	30.517439%	0.999948	0.004655	0.000001	0.000000	0.037699
QQQ27Sep21C343.00	CALL	343.00	$27.68	$30.29 / 11	$30.56 / 10	0	0	33.056900%	0.999948	0.004655	0.000001	0.000000	0.037589
QQQ27Sep21C342.00	CALL	342.00		$31.29 / 11	$31.56 / 10	0	0	34.065801%	0.999948	0.004656	0.000001	0.000000	0.037479
QQQ27Sep21C340.00	CALL	340.00	$36.82	$33.28 / 11	$33.55 / 10	0	0	34.393204%	0.999948	0.004657	0.000001	0.000000	0.037260
QQQ27Sep21C338.00	CALL	338.00		$35.28 / 11	$35.55 / 10	0	0	36.331496%	0.999948	0.004659	0.000001	0.000000	0.037041
QQQ27Sep21C336.00	CALL	336.00	$34.37	$37.28 / 11	$37.56 / 11	0	5	39.266910%	0.999948	0.004660	0.000001	0.000000	0.036822
QQQ27Sep21C335.00	CALL	335.00	$31.89	$38.28 / 11	$38.56 / 11	0	1	40.257097%	0.999948	0.004661	0.000001	0.000000	0.036712
QQQ27Sep21C333.00	CALL	333.00		$40.28 / 11	$40.55 / 10	0	0	41.191708%	0.999948	0.004662	0.000001	0.000000	0.036493
QQQ27Sep21C332.00	CALL	332.00		$41.28 / 11	$41.55 / 10	0	0	42.169305%	0.999948	0.004663	0.000001	0.000000	0.036383
QQQ27Sep21C330.00	CALL	330.00		$43.28 / 11	$43.55 / 10	0	0	44.123164%	0.999948	0.004664	0.000001	0.000000	0.036164
QQQ27Sep21C326.00	CALL	326.00		$47.28 / 11	$47.55 / 10	0	0	48.045615%	0.999948	0.004667	0.000001	0.000000	0.035726
QQQ27Sep21C325.00	CALL	325.00		$48.28 / 11	$48.55 / 10	0	0	49.030197%	0.999948	0.004668	0.000001	0.000000	0.035616
QQQ27Sep21C320.00	CALL	320.00		$53.28 / 11	$53.55 / 10	0	0	53.974097%	0.999948	0.004671	0.000001	0.000000	0.035068
QQQ27Sep21C315.00	CALL	315.00		$58.28 / 11	$58.55 / 10	0	0	58.962650%	0.999948	0.004675	0.000001	0.000000	0.034520
QQQ27Sep21P315.00	PUT	315.00	$0.03		$0.02 / 144	0	219	59.356898%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C310.00	CALL	310.00	$64.50	$63.28 / 11	$63.55 / 10	0	0	63.998033%	0.999948	0.004678	0.000001	0.000000	0.033973
QQQ27Sep21C305.00	CALL	305.00	$60.48	$68.28 / 11	$68.55 / 10	0	4	69.089788%	0.999948	0.004681	0.000001	0.000000	0.033425
QQQ27Sep21C300.00	CALL	300.00		$73.28 / 11	$73.55 / 10	0	0	74.238470%	0.999948	0.004685	0.000001	0.000000	0.032877
QQQ27Sep21C295.00	CALL	295.00		$78.28 / 11	$78.54 / 10	0	0	77.207512%	0.999948	0.004688	0.000001	0.000000	0.032329
QQQ27Sep21C290.00	CALL	290.00		$83.28 / 11	$83.54 / 10	0	0	82.359352%	0.999948	0.004692	0.000001	0.000000	0.031781
QQQ27Sep21C285.00	CALL	285.00		$88.28 / 11	$88.54 / 10	0	0	87.584485%	0.999948	0.004695	0.000001	0.000000	0.031233
QQQ27Sep21P285.00	PUT	285.00	$0.02		$0.02 / 124	0	4	90.609874%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C280.00	CALL	280.00		$93.28 / 11	$93.54 / 10	0	0	92.884232%	0.999948	0.004699	0.000001	0.000000	0.030685
QQQ27Sep21P280.00	PUT	280.00	$0.01		$0.02 / 144	0	102	96.054249%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C275.00	CALL	275.00		$98.29 / 11	$98.55 / 10	0	0	103.249889%	0.999948	0.004702	0.000001	0.000000	0.030137
QQQ27Sep21C270.00	CALL	270.00	$100.45	$103.29 / 10	$103.55 / 10	0	10	108.946329%	0.999948	0.004705	0.000001	0.000000	0.029589
QQQ27Sep21P270.00	PUT	270.00	$0.15		$0.02 / 191	0	2	107.193795%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C265.00	CALL	265.00		$108.29 / 10	$108.55 / 10	0	0	114.731063%	0.999948	0.004709	0.000001	0.000000	0.029041
QQQ27Sep21P265.00	PUT	265.00	$0.01		$0.02 / 205	0	443	112.893417%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C260.00	CALL	260.00		$113.29 / 10	$113.55 / 10	0	0	120.615970%	0.999948	0.004712	0.000001	0.000000	0.028493
QQQ27Sep21C255.00	CALL	255.00		$118.29 / 10	$118.55 / 10	0	0	126.594517%	0.999948	0.004716	0.000001	0.000000	0.027945
QQQ27Sep21P255.00	PUT	255.00	$0.01		$0.02 / 205	0	103	124.576870%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C250.00	CALL	250.00		$123.29 / 10	$123.55 / 10	0	0	132.681438%	0.999948	0.004719	0.000001	0.000000	0.027397
QQQ27Sep21P250.00	PUT	250.00	$0.01		$0.02 / 205	0	113	130.570295%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C245.00	CALL	245.00		$128.29 / 10	$128.55 / 10	0	0	138.874639%	0.999948	0.004723	0.000001	0.000000	0.026849
QQQ27Sep21P245.00	PUT	245.00	$0.01		$0.02 / 186	0	29	136.671076%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ27Sep21C240.00	CALL	240.00		$133.29 / 10	$133.55 / 10	0	0	145.186325%	0.999948	0.004726	0.000000	0.000000	0.026301
QQQ27Sep21P240.00	PUT	240.00	$0.04		$0.02 / 186	0	5	142.885837%	-0.000001	0.000000	0.000000	0.000000	0.000000
QQQ27Sep21C235.00	CALL	235.00		$138.29 / 10	$138.55 / 10	0	0	151.618979%	0.999948	0.004729	0.000000	0.000000	0.025753
QQQ27Sep21P235.00	PUT	235.00	$0.01		$0.02 / 186	0	13	149.222566%	-0.000001	0.000000	0.000000	0.000000	0.000000
QQQ27Sep21C230.00	CALL	230.00		$143.29 / 10	$143.55 / 10	0	0	158.178660%	0.999948	0.004733	0.000000	0.000000	0.025205
QQQ27Sep21P230.00	PUT	230.00	$0.02		$0.02 / 205	0	101	155.683169%	-0.000001	0.000000	0.000000	0.000000	0.000000
QQQ27Sep21C225.00	CALL	225.00		$148.29 / 10	$148.55 / 10	0	0	164.872445%	0.999948	0.004736	0.000000	0.000000	0.024657
QQQ27Sep21P225.00	PUT	225.00	$0.01		$0.02 / 205	0	202	162.274389%	-0.000001	0.000000	0.000000	0.000000	0.000000
QQQ27Sep21C220.00	CALL	220.00		$153.29 / 10	$153.55 / 10	0	0	171.707214%	0.999948	0.004740	0.000000	0.000000	0.024110
QQQ27Sep21P220.00	PUT	220.00	$0.01		$0.02 / 205	0	840	169.004659%	-0.000001	0.000000	0.000000	0.000000	0.000000
QQQ27Sep21C215.00	CALL	215.00		$158.29 / 10	$158.55 / 10	0	0	178.690439%	0.999948	0.004743	0.000000	0.000000	0.023562
QQQ27Sep21P215.00	PUT	215.00	$0.01		$0.02 / 124	0	4	175.880461%	-0.000001	0.000000	0.000000	0.000000	0.000000
QQQ27Sep21C210.00	CALL	210.00	$157.18	$163.29 / 10	$163.55 / 10	0	10	185.827469%	0.999948	0.004747	0.000000	0.000000	0.023014
QQQ27Sep21P210.00	PUT	210.00	$0.01		$0.01 / 198	0	232	172.786458%	-0.000001	0.000000	0.000000	0.000000	0.000000