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

QQQ Option Chain

End of day data from January 24, 2022 for QQQ options expiring on January 26, 2022.

Expiration

Data From

NASDAQ
QQQ
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
QQQ26Jan22C360.00	CALL	360.00	$2.60	$2.58 / 25	$2.60 / 1	43,349	1,862	39.412393%	0.171492	-0.270013	0.039893	0.081633	0.004940
QQQ26Jan22C355.00	CALL	355.00	$4.80	$4.80 / 5	$4.84 / 12	38,817	755	41.970429%	0.431545	-0.416543	0.061617	0.126088	0.012386
QQQ26Jan22C350.00	CALL	350.00	$7.28	$7.69 / 12	$7.82 / 20	36,439	371	44.213960%	0.730519	-0.348923	0.051781	0.105959	0.020843
QQQ26Jan22P340.00	PUT	340.00	$1.64	$1.53 / 33	$1.56 / 13	31,082	2,770	48.912213%	-0.013124	-0.035921	0.005291	0.010827	-0.000384
QQQ26Jan22P330.00	PUT	330.00	$0.70	$0.61 / 43	$0.63 / 32	23,176	2,425	54.868055%	-0.000053	-0.000230	0.000034	0.000069	-0.000002
QQQ26Jan22C340.00	CALL	340.00	$14.69	$15.31 / 23	$15.45 / 13	22,185	70	48.843104%	0.986837	-0.032846	0.005291	0.010827	0.027561
QQQ26Jan22C345.00	CALL	345.00	$10.68	$11.28 / 23	$11.40 / 13	18,365	78	46.650760%	0.921086	-0.153547	0.023058	0.047183	0.026043
QQQ26Jan22P342.00	PUT	342.00	$1.97	$1.84 / 25	$1.93 / 50	17,559	600	48.081703%	-0.028903	-0.070221	0.010342	0.021163	-0.000846
QQQ26Jan22P325.00	PUT	325.00	$0.44	$0.39 / 71	$0.43 / 39	14,565	290	58.356728%	-0.000001	-0.000006	0.000001	0.000002	0.000000
QQQ26Jan22P345.00	PUT	345.00	$2.65	$2.48 / 24	$2.54 / 34	14,139	1,471	46.753326%	-0.078875	-0.156601	0.023058	0.047183	-0.002313
QQQ26Jan22P336.00	PUT	336.00	$1.18	$1.04 / 14	$1.07 / 13	13,343	109	51.025284%	-0.001995	-0.006730	0.000992	0.002029	-0.000058
QQQ26Jan22P320.00	PUT	320.00	$0.30	$0.27 / 41	$0.30 / 26	12,445	489	62.287587%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C348.00	CALL	348.00	$8.95	$9.05 / 11	$9.19 / 11	12,338	166	45.169736%	0.824395	-0.272091	0.040494	0.082863	0.023446
QQQ26Jan22P335.00	PUT	335.00	$0.95	$0.95 / 18	$0.98 / 34	12,226	1,211	51.662047%	-0.001166	-0.004124	0.000608	0.001243	-0.000034
QQQ26Jan22C352.00	CALL	352.00	$6.17	$6.42 / 24	$6.55 / 27	11,712	380	43.214200%	0.617270	-0.403767	0.059817	0.122403	0.017659
QQQ26Jan22C344.00	CALL	344.00	$11.36	$12.05 / 23	$12.18 / 13	10,365	86	47.102547%	0.942183	-0.120062	0.018130	0.037099	0.026580
QQQ26Jan22P344.00	PUT	344.00	$2.52	$2.24 / 5	$2.31 / 19	9,951	1,502	47.110691%	-0.057778	-0.123120	0.018130	0.037099	-0.001693
QQQ26Jan22C346.00	CALL	346.00	$10.52	$10.53 / 15	$10.65 / 12	9,945	76	46.253645%	0.894699	-0.190928	0.028558	0.058438	0.025350
QQQ26Jan22P338.00	PUT	338.00	$1.35	$1.25 / 18	$1.29 / 18	9,634	229	49.864223%	-0.005389	-0.016449	0.002423	0.004959	-0.000158
QQQ26Jan22C342.00	CALL	342.00	$13.67	$13.60 / 65	$13.78 / 26	8,325	28	47.694469%	0.971058	-0.067154	0.010342	0.021163	0.027263
QQQ26Jan22P334.00	PUT	334.00	$0.99	$0.87 / 17	$0.90 / 47	7,907	145	52.338247%	-0.000663	-0.002455	0.000362	0.000740	-0.000019
QQQ26Jan22C365.00	CALL	365.00	$1.13	$1.15 / 12	$1.20 / 23	7,705	1,505	37.236531%	0.043316	-0.097587	0.014410	0.029487	0.001251
QQQ26Jan22P346.00	PUT	346.00	$3.04	$2.73 / 12	$2.79 / 34	6,944	3,471	46.352721%	-0.105263	-0.193978	0.028558	0.058438	-0.003088
QQQ26Jan22P300.00	PUT	300.00	$0.10	$0.10 / 20	$0.12 / 213	6,885	120	81.836893%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P348.00	PUT	348.00	$3.40	$3.24 / 17	$3.34 / 21	6,811	1,305	45.262821%	-0.175566	-0.275133	0.040494	0.082863	-0.005156
QQQ26Jan22P315.00	PUT	315.00	$0.21	$0.19 / 68	$0.22 / 39	6,738	1,352	66.423043%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P350.00	PUT	350.00	$4.15	$3.91 / 32	$3.98 / 24	6,420	2,675	44.465943%	-0.269442	-0.351955	0.051781	0.105959	-0.007924
QQQ26Jan22C356.00	CALL	356.00	$4.13	$4.27 / 44	$4.35 / 5	6,036	816	41.447979%	0.371275	-0.400713	0.059256	0.121256	0.010665
QQQ26Jan22C354.00	CALL	354.00	$5.29	$5.27 / 25	$5.36 / 11	5,779	391	42.142966%	0.493632	-0.422556	0.062532	0.127959	0.014154
QQQ26Jan22C362.00	CALL	362.00	$1.90	$1.91 / 12	$1.97 / 17	4,955	1,024	38.587246%	0.104628	-0.192499	0.028433	0.058182	0.003017
QQQ26Jan22C338.00	CALL	338.00	$16.34	$17.04 / 10	$17.18 / 37	4,108	4	49.854245%	0.994572	-0.013365	0.002423	0.004959	0.027623
QQQ26Jan22C358.00	CALL	358.00	$3.27	$3.37 / 19	$3.42 / 12	3,914	784	40.494549%	0.261331	-0.344949	0.050984	0.104328	0.007518
QQQ26Jan22P310.00	PUT	310.00	$0.15	$0.13 / 266	$0.16 / 31	3,726	398	70.226289%	-0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C370.00	CALL	370.00	$0.42	$0.43 / 61	$0.46 / 11	3,713	3,881	35.622052%	0.006790	-0.020147	0.002974	0.006085	0.000196
QQQ26Jan22C363.00	CALL	363.00	$1.46	$1.64 / 19	$1.67 / 11	2,941	1,115	38.127725%	0.079470	-0.157017	0.023189	0.047453	0.002293
QQQ26Jan22C357.00	CALL	357.00	$3.69	$3.80 / 24	$3.87 / 6	2,708	642	40.955492%	0.314164	-0.376271	0.055626	0.113828	0.009032
QQQ26Jan22P354.00	PUT	354.00	$5.56	$5.45 / 12	$5.55 / 19	2,601	2,455	42.345780%	-0.506330	-0.425571	0.062532	0.127959	-0.014942
QQQ26Jan22P355.00	PUT	355.00	$6.49	$5.92 / 12	$6.02 / 19	2,546	2,144	41.899690%	-0.568416	-0.419554	0.061617	0.126088	-0.016792
QQQ26Jan22C336.00	CALL	336.00	$18.86	$18.81 / 10	$18.96 / 32	2,206	3	50.863936%	0.997967	-0.003637	0.000992	0.002029	0.027558
QQQ26Jan22P352.00	PUT	352.00	$4.83	$4.61 / 19	$4.70 / 14	1,943	1,200	43.300610%	-0.382691	-0.406790	0.059817	0.122403	-0.011272
QQQ26Jan22C335.00	CALL	335.00	$18.69	$19.72 / 66	$19.87 / 36	1,806	1	51.491465%	0.998796	-0.001027	0.000608	0.001243	0.027500
QQQ26Jan22P357.00	PUT	357.00	$7.27	$6.94 / 12	$7.05 / 12	1,748	990	40.963447%	-0.685797	-0.379274	0.055626	0.113828	-0.020310
QQQ26Jan22P305.00	PUT	305.00	$0.11	$0.10 / 63	$0.13 / 33	1,699	31	75.090226%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C364.00	CALL	364.00	$1.32	$1.37 / 13	$1.42 / 13	1,440	525	37.618499%	0.059232	-0.125191	0.018487	0.037831	0.001709
QQQ26Jan22C366.00	CALL	366.00	$0.98	$0.96 / 25	$1.01 / 26	1,346	802	36.911697%	0.031076	-0.074385	0.010983	0.022474	0.000897
QQQ26Jan22C368.00	CALL	368.00	$0.69	$0.65 / 64	$0.70 / 44	1,184	823	36.270823%	0.015098	-0.040440	0.005970	0.012217	0.000436
QQQ26Jan22P360.00	PUT	360.00	$9.61	$8.67 / 40	$8.87 / 40	1,144	3,318	39.595468%	-0.828470	-0.273002	0.039893	0.081633	-0.024649
QQQ26Jan22C375.00	CALL	375.00	$0.15	$0.14 / 60	$0.16 / 31	1,056	2,237	34.885997%	0.000657	-0.002431	0.000359	0.000734	0.000019
QQQ26Jan22P358.00	PUT	358.00	$8.55	$7.50 / 12	$7.62 / 19	989	1,278	40.543661%	-0.738631	-0.347947	0.050984	0.104328	-0.021906
QQQ26Jan22C371.00	CALL	371.00	$0.35	$0.35 / 39	$0.37 / 14	962	1,534	35.394553%	0.004424	-0.013768	0.002032	0.004158	0.000128
QQQ26Jan22C367.00	CALL	367.00	$0.92	$0.81 / 15	$0.84 / 18	944	1,028	36.672947%	0.021870	-0.055454	0.008187	0.016753	0.000632
QQQ26Jan22C373.00	CALL	373.00	$0.22	$0.22 / 22	$0.24 / 16	858	1,308	34.963896%	0.001772	-0.006033	0.000890	0.001822	0.000051
QQQ26Jan22C330.00	CALL	330.00	$23.72	$24.00 / 301	$24.70 / 272	634	17	52.360080%	0.999909	0.002889	0.000034	0.000069	0.027121
QQQ26Jan22C334.00	CALL	334.00	$19.50	$20.61 / 18	$20.76 / 69	624	5	51.645262%	0.999298	0.000647	0.000362	0.000740	0.027432
QQQ26Jan22C376.00	CALL	376.00	$0.13	$0.11 / 135	$0.13 / 27	598	447	34.843518%	0.000389	-0.001496	0.000221	0.000452	0.000011
QQQ26Jan22C372.00	CALL	372.00	$0.26	$0.27 / 41	$0.32 / 24	555	877	35.333210%	0.002827	-0.009210	0.001359	0.002782	0.000082
QQQ26Jan22C380.00	CALL	380.00	$0.07	$0.05 / 23	$0.07 / 38	549	3,601	35.918149%	0.000039	-0.000175	0.000026	0.000053	0.000001
QQQ26Jan22P370.00	PUT	370.00	$17.67	$16.37 / 300	$17.06 / 301	497	3,290	37.717192%	-0.993171	-0.023092	0.002974	0.006085	-0.030214
QQQ26Jan22P366.00	PUT	366.00	$14.13	$13.07 / 65	$13.22 / 68	423	432	36.925898%	-0.968886	-0.077348	0.010983	0.022474	-0.029184
QQQ26Jan22P365.00	PUT	365.00	$12.84	$12.26 / 68	$12.41 / 10	420	2,398	37.249453%	-0.956646	-0.100554	0.014410	0.029487	-0.028749
QQQ26Jan22C374.00	CALL	374.00	$0.18	$0.16 / 187	$0.21 / 20	379	570	34.879184%	0.001090	-0.003869	0.000571	0.001169	0.000032
QQQ26Jan22C377.00	CALL	377.00	$0.10	$0.08 / 193	$0.11 / 40	366	1,312	34.778605%	0.000226	-0.000902	0.000133	0.000272	0.000007
QQQ26Jan22P356.00	PUT	356.00	$7.24	$6.41 / 12	$6.52 / 19	365	468	41.416232%	-0.628687	-0.403720	0.059256	0.121256	-0.018595
QQQ26Jan22C395.00	CALL	395.00	$0.01		$0.02 / 20	351	1,906	45.959587%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C385.00	CALL	385.00	$0.03	$0.01 / 82	$0.05 / 58	323	894	38.038809%	0.000001	-0.000008	0.000001	0.000002	0.000000
QQQ26Jan22C379.00	CALL	379.00	$0.09	$0.06 / 30	$0.08 / 43	289	580	35.550293%	0.000072	-0.000309	0.000046	0.000093	0.000002
QQQ26Jan22P362.00	PUT	362.00	$11.04	$10.03 / 37	$10.18 / 34	230	751	38.645182%	-0.895334	-0.195479	0.028433	0.058182	-0.026736
QQQ26Jan22C300.00	CALL	300.00	$48.92	$53.49 / 50	$54.34 / 50	227	2	77.806286%	0.999961	0.003249	0.000001	0.000000	0.024657
QQQ26Jan22C378.00	CALL	378.00	$0.13	$0.07 / 107	$0.09 / 24	217	838	35.066169%	0.000129	-0.000533	0.000079	0.000161	0.000004
QQQ26Jan22P375.00	PUT	375.00	$22.18	$21.07 / 300	$21.73 / 300	209	1,012	38.115261%	-0.999304	-0.005355	0.000359	0.000734	-0.030802
QQQ26Jan22C320.00	CALL	320.00	$31.66	$33.70 / 300	$34.27 / 29	204	3	55.496957%	0.999961	0.003162	0.000001	0.000000	0.026301
QQQ26Jan22C407.00	CALL	407.00	$0.01		$0.01 / 100	200	121	53.276929%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C325.00	CALL	325.00	$28.05	$28.83 / 300	$29.45 / 256	189	27	54.793017%	0.999960	0.003135	0.000001	0.000002	0.026712
QQQ26Jan22C388.00	CALL	388.00	$0.02		$0.04 / 79	181	536	42.525851%	0.000001	-0.000001	0.000001	0.000000	0.000000
QQQ26Jan22P363.00	PUT	363.00	$11.30	$10.75 / 34	$10.89 / 13	151	1,985	38.189266%	-0.920491	-0.159993	0.023189	0.047453	-0.027543
QQQ26Jan22P367.00	PUT	367.00	$17.10	$13.90 / 65	$14.05 / 10	138	1,452	36.548049%	-0.978091	-0.058413	0.008187	0.016753	-0.029532
QQQ26Jan22C381.00	CALL	381.00	$0.09	$0.04 / 28	$0.06 / 25	133	435	36.151473%	0.000021	-0.000097	0.000014	0.000029	0.000001
QQQ26Jan22P368.00	PUT	368.00	$15.66	$14.76 / 125	$14.94 / 20	128	736	36.521580%	-0.984864	-0.043395	0.005970	0.012217	-0.029810
QQQ26Jan22C387.00	CALL	387.00	$0.05	$0.01 / 1	$0.05 / 107	124	374	40.080856%	0.000001	-0.000002	0.000001	0.000001	0.000000
QQQ26Jan22C400.00	CALL	400.00	$0.01		$0.02 / 150	123	1,503	50.605988%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C393.00	CALL	393.00	$0.01		$0.04 / 75	123	202	47.642463%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C386.00	CALL	386.00	$0.04		$0.05 / 124	118	414	41.593745%	0.000001	-0.000004	0.000001	0.000001	0.000000
QQQ26Jan22P373.00	PUT	373.00	$20.53	$19.25 / 224	$19.82 / 300	112	524	38.820889%	-0.998190	-0.008965	0.000890	0.001822	-0.030606
QQQ26Jan22P380.00	PUT	380.00	$27.14	$25.84 / 151	$26.65 / 151	100	1,051	37.846483%	-0.999922	-0.003078	0.000026	0.000053	-0.031231
QQQ26Jan22C382.00	CALL	382.00	$0.05	$0.02 / 176	$0.06 / 60	99	836	36.191855%	0.000011	-0.000053	0.000008	0.000016	0.000000
QQQ26Jan22P376.00	PUT	376.00	$26.91	$22.04 / 300	$22.71 / 301	95	382	38.684217%	-0.999572	-0.004416	0.000221	0.000452	-0.030892
QQQ26Jan22C390.00	CALL	390.00	$0.01		$0.04 / 142	90	510	44.588294%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C384.00	CALL	384.00	$0.04	$0.02 / 18	$0.06 / 114	88	229	38.328959%	0.000003	-0.000015	0.000002	0.000005	0.000000
QQQ26Jan22P364.00	PUT	364.00	$12.58	$11.49 / 44	$11.67 / 9	87	760	37.902345%	-0.940729	-0.128163	0.018487	0.037831	-0.028208
QQQ26Jan22C315.00	CALL	315.00	$33.32	$38.58 / 50	$39.43 / 50	82	3	64.114955%	0.999961	0.003184	0.000001	0.000000	0.025890
QQQ26Jan22C383.00	CALL	383.00	$0.06	$0.02 / 97	$0.07 / 155	79	241	37.826711%	0.000006	-0.000028	0.000004	0.000009	0.000000
QQQ26Jan22C389.00	CALL	389.00	$0.02	$0.01 / 1	$0.04 / 108	66	308	41.233386%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P374.00	PUT	374.00	$21.02	$20.13 / 300	$20.77 / 300	58	276	38.156699%	-0.998872	-0.006798	0.000571	0.001169	-0.030708
QQQ26Jan22P371.00	PUT	371.00	$18.11	$17.42 / 155	$17.98 / 301	52	611	39.096718%	-0.995538	-0.016709	0.002032	0.004158	-0.030365
QQQ26Jan22C310.00	CALL	310.00	$36.20	$43.53 / 50	$44.32 / 50	47	7	65.075899%	0.999961	0.003206	0.000001	0.000000	0.025479
QQQ26Jan22P390.00	PUT	390.00	$36.78	$35.86 / 50	$36.60 / 50	44	131	48.012917%	-0.999961	-0.002859	0.000001	0.000000	-0.032054
QQQ26Jan22P372.00	PUT	372.00	$19.44	$18.29 / 173	$18.87 / 301	25	996	38.296222%	-0.997135	-0.012147	0.001359	0.002782	-0.030493
QQQ26Jan22P382.00	PUT	382.00	$39.03	$27.88 / 300	$28.63 / 300	24	241	40.854066%	-0.999950	-0.002947	0.000008	0.000016	-0.031397
QQQ26Jan22P381.00	PUT	381.00	$41.75	$26.83 / 300	$27.64 / 303	23	169	38.328444%	-0.999940	-0.002996	0.000014	0.000029	-0.031314
QQQ26Jan22P377.00	PUT	377.00	$31.46	$23.01 / 300	$23.68 / 300	22	207	38.951731%	-0.999736	-0.003817	0.000133	0.000272	-0.030979
QQQ26Jan22P378.00	PUT	378.00	$37.41	$24.01 / 300	$24.67 / 300	19	213	40.074281%	-0.999833	-0.003444	0.000079	0.000161	-0.031064
QQQ26Jan22C391.00	CALL	391.00	$0.03		$0.04 / 129	18	189	45.611712%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C392.00	CALL	392.00	$0.02		$0.04 / 76	17	223	46.629421%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P387.00	PUT	387.00	$49.66	$32.92 / 300	$33.64 / 302	17	159	48.286532%	-0.999961	-0.002874	0.000001	0.000001	-0.031808
QQQ26Jan22C410.00	CALL	410.00	$0.02		$0.01 / 4	16	124	55.794260%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P406.00	PUT	406.00	$63.30	$51.79 / 50	$52.64 / 50	15	0	62.876508%	-0.999961	-0.002790	0.000001	0.000000	-0.033369
QQQ26Jan22C394.00	CALL	394.00	$0.01		$0.04 / 114	12	881	48.651449%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P385.00	PUT	385.00	$34.84	$30.95 / 300	$31.62 / 300	12	801	46.216380%	-0.999960	-0.002889	0.000001	0.000002	-0.031643
QQQ26Jan22P379.00	PUT	379.00	$28.78	$24.85 / 300	$25.66 / 301	11	134	37.276383%	-0.999889	-0.003215	0.000046	0.000093	-0.031148
QQQ26Jan22C445.00	CALL	445.00	$0.03		$0.01 / 10	10	651	83.233835%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P388.00	PUT	388.00	$39.88	$33.81 / 300	$34.64 / 303	10	125	45.377723%	-0.999961	-0.002869	0.000001	0.000000	-0.031890
QQQ26Jan22P400.00	PUT	400.00	$52.48	$45.79 / 50	$46.64 / 50	9	224	56.898893%	-0.999961	-0.002816	0.000001	0.000000	-0.032876
QQQ26Jan22P398.00	PUT	398.00	$56.05	$43.79 / 50	$44.64 / 50	8	93	54.869028%	-0.999961	-0.002825	0.000001	0.000000	-0.032712
QQQ26Jan22P384.00	PUT	384.00	$43.10	$29.95 / 300	$30.64 / 301	8	192	45.566194%	-0.999958	-0.002900	0.000002	0.000005	-0.031561
QQQ26Jan22P383.00	PUT	383.00	$37.74	$28.82 / 151	$29.62 / 300	8	199	39.408885%	-0.999956	-0.002918	0.000004	0.000009	-0.031479
QQQ26Jan22P395.00	PUT	395.00	$47.81	$40.79 / 50	$41.64 / 50	7	298	51.787369%	-0.999961	-0.002838	0.000001	0.000000	-0.032465
QQQ26Jan22P386.00	PUT	386.00	$32.91	$31.81 / 1	$32.65 / 5	7	332	43.611900%	-0.999961	-0.002880	0.000001	0.000001	-0.031726
QQQ26Jan22P404.00	PUT	404.00	$62.77	$49.79 / 50	$50.65 / 50	6	53	61.534579%	-0.999961	-0.002799	0.000001	0.000000	-0.033205
QQQ26Jan22C398.00	CALL	398.00	$0.03		$0.03 / 68	6	652	50.933016%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P407.00	PUT	407.00	$62.04	$52.79 / 50	$53.65 / 50	5	5	64.515043%	-0.999961	-0.002786	0.000001	0.000000	-0.033452
QQQ26Jan22P402.00	PUT	402.00	$65.03	$47.79 / 50	$48.61 / 50	5	7	56.790092%	-0.999961	-0.002807	0.000001	0.000000	-0.033041
QQQ26Jan22C396.00	CALL	396.00	$0.03		$0.03 / 72	5	554	49.004030%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P396.00	PUT	396.00	$46.59	$41.91 / 50	$42.60 / 50	5	140	56.678651%	-0.999961	-0.002833	0.000001	0.000000	-0.032548
QQQ26Jan22P393.00	PUT	393.00	$49.39	$38.80 / 50	$39.63 / 50	5	268	49.707028%	-0.999961	-0.002846	0.000001	0.000000	-0.032301
QQQ26Jan22P391.00	PUT	391.00	$48.33	$36.80 / 50	$37.63 / 50	5	182	47.605540%	-0.999961	-0.002855	0.000001	0.000000	-0.032137
QQQ26Jan22P413.00	PUT	413.00	$62.22	$58.79 / 50	$59.65 / 50	4	2	70.359645%	-0.999961	-0.002760	0.000001	0.000000	-0.033945
QQQ26Jan22P411.00	PUT	411.00	$69.36	$56.79 / 50	$57.65 / 50	4	1	68.426991%	-0.999961	-0.002768	0.000001	0.000000	-0.033780
QQQ26Jan22P408.00	PUT	408.00	$61.91	$53.84 / 50	$54.61 / 50	4	1	66.127525%	-0.999961	-0.002781	0.000001	0.000000	-0.033534
QQQ26Jan22P394.00	PUT	394.00	$44.18	$39.80 / 50	$40.64 / 50	4	156	51.301108%	-0.999961	-0.002842	0.000001	0.000000	-0.032383
QQQ26Jan22P405.00	PUT	405.00	$57.13	$50.79 / 50	$51.65 / 50	3	0	62.532992%	-0.999961	-0.002794	0.000001	0.000000	-0.033287
QQQ26Jan22C399.00	CALL	399.00	$0.03		$0.03 / 58	3	215	51.890838%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P399.00	PUT	399.00	$62.71	$44.84 / 50	$45.61 / 50	3	322	57.040268%	-0.999961	-0.002820	0.000001	0.000000	-0.032794
QQQ26Jan22C397.00	CALL	397.00	$0.01		$0.03 / 69	3	761	49.970795%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P389.00	PUT	389.00	$36.48	$34.86 / 50	$35.64 / 50	3	156	48.557752%	-0.999961	-0.002864	0.000001	0.000000	-0.031972
QQQ26Jan22C420.00	CALL	420.00	$0.02		$0.03 / 217	2	218	71.082395%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P410.00	PUT	410.00	$66.57	$55.84 / 50	$56.61 / 50	2	2	68.099653%	-0.999961	-0.002773	0.000001	0.000000	-0.033698
QQQ26Jan22P409.00	PUT	409.00	$64.75	$54.84 / 50	$55.64 / 50	2	0	68.843141%	-0.999961	-0.002777	0.000001	0.000000	-0.033616
QQQ26Jan22C402.00	CALL	402.00	$0.02		$0.03 / 96	2	173	54.738795%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C305.00	CALL	305.00	$40.13	$48.48 / 50	$49.33 / 50	2	6	69.598922%	0.999961	0.003227	0.000001	0.000000	0.025068
QQQ26Jan22C435.00	CALL	435.00	$0.02		$0.02 / 110	1	27	80.605667%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C422.00	CALL	422.00	$0.03		$0.03 / 207	1	26	72.826623%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C416.00	CALL	416.00	$0.01		$0.03 / 194	1	10	67.552069%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C412.00	CALL	412.00	$0.02		$0.03 / 199	1	228	63.966129%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C411.00	CALL	411.00	$0.03		$0.03 / 196	1	60	63.060220%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C404.00	CALL	404.00	$0.01		$0.03 / 95	1	289	56.616939%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P403.00	PUT	403.00	$58.11	$48.84 / 50	$49.61 / 50	1	34	61.123658%	-0.999961	-0.002803	0.000001	0.000000	-0.033123
QQQ26Jan22P397.00	PUT	397.00	$61.23	$42.80 / 50	$43.64 / 50	1	91	54.423846%	-0.999961	-0.002829	0.000001	0.000000	-0.032630
QQQ26Jan22P392.00	PUT	392.00	$46.91	$37.91 / 50	$38.63 / 50	1	279	53.379686%	-0.999961	-0.002851	0.000001	0.000000	-0.032219
QQQ26Jan22C480.00	CALL	480.00	$0.01		$0.02 / 131	0	10	114.336914%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P480.00	PUT	480.00		$125.69 / 15	$126.70 / 25	0	0	121.260519%	-0.999961	-0.002470	0.000001	0.000000	-0.039452
QQQ26Jan22C475.00	CALL	475.00			$0.02 / 130	0	0	110.807033%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P475.00	PUT	475.00		$120.69 / 10	$121.73 / 15	0	0	121.586744%	-0.999961	-0.002491	0.000001	0.000000	-0.039041
QQQ26Jan22C470.00	CALL	470.00			$0.02 / 129	0	0	107.226234%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P470.00	PUT	470.00		$115.69 / 15	$116.70 / 25	0	0	113.759811%	-0.999961	-0.002513	0.000001	0.000000	-0.038630
QQQ26Jan22C465.00	CALL	465.00			$0.02 / 128	0	0	103.594717%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P465.00	PUT	465.00	$80.44	$110.69 / 15	$111.70 / 25	0	0	109.931424%	-0.999961	-0.002535	0.000001	0.000000	-0.038219
QQQ26Jan22C460.00	CALL	460.00	$0.04		$0.02 / 126	0	1	99.909468%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P460.00	PUT	460.00		$105.69 / 10	$106.70 / 10	0	0	106.046575%	-0.999961	-0.002556	0.000001	0.000000	-0.037808
QQQ26Jan22C455.00	CALL	455.00	$0.06		$0.02 / 125	0	20	96.166976%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P455.00	PUT	455.00		$100.72 / 50	$101.69 / 50	0	0	104.625507%	-0.999961	-0.002578	0.000001	0.000000	-0.037397
QQQ26Jan22C450.00	CALL	450.00	$0.06		$0.02 / 123	0	2	92.369109%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P450.00	PUT	450.00		$95.71 / 50	$96.68 / 50	0	0	98.097418%	-0.999961	-0.002600	0.000001	0.000000	-0.036986
QQQ26Jan22P445.00	PUT	445.00		$90.71 / 50	$91.70 / 50	0	0	96.395995%	-0.999961	-0.002621	0.000001	0.000000	-0.036575
QQQ26Jan22C442.00	CALL	442.00			$0.03 / 64	0	0	89.606549%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P442.00	PUT	442.00		$87.71 / 50	$88.68 / 50	0	0	91.554920%	-0.999961	-0.002634	0.000001	0.000000	-0.036328
QQQ26Jan22C440.00	CALL	440.00	$0.06		$0.02 / 112	0	4	84.591379%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P440.00	PUT	440.00	$60.75	$85.74 / 50	$86.69 / 50	0	31	94.137772%	-0.999961	-0.002643	0.000001	0.000000	-0.036164
QQQ26Jan22C438.00	CALL	438.00			$0.02 / 111	0	0	83.006567%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P438.00	PUT	438.00	$60.94	$83.72 / 50	$84.69 / 50	0	0	90.476866%	-0.999961	-0.002651	0.000001	0.000000	-0.036000
QQQ26Jan22C436.00	CALL	436.00	$0.18		$0.02 / 110	0	5	81.409767%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P436.00	PUT	436.00	$57.75	$81.71 / 50	$82.68 / 50	0	50	86.537109%	-0.999961	-0.002660	0.000001	0.000000	-0.035835
QQQ26Jan22P435.00	PUT	435.00	$57.37	$80.71 / 50	$81.70 / 50	0	74	87.894723%	-0.999961	-0.002664	0.000001	0.000000	-0.035753
QQQ26Jan22C434.00	CALL	434.00	$0.01		$0.02 / 109	0	1	79.802861%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P434.00	PUT	434.00	$69.18	$79.75 / 50	$80.70 / 50	0	32	90.551156%	-0.999961	-0.002669	0.000001	0.000000	-0.035671
QQQ26Jan22C432.00	CALL	432.00			$0.02 / 108	0	0	78.184750%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P432.00	PUT	432.00	$61.61	$77.74 / 50	$78.69 / 50	0	68	87.133362%	-0.999961	-0.002677	0.000001	0.000000	-0.035506
QQQ26Jan22C430.00	CALL	430.00	$0.03		$0.02 / 107	0	49	76.555765%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P430.00	PUT	430.00	$56.97	$75.73 / 50	$76.70 / 50	0	27	85.348667%	-0.999961	-0.002686	0.000001	0.000000	-0.035342
QQQ26Jan22C428.00	CALL	428.00	$0.01		$0.03 / 218	0	5	77.986480%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P428.00	PUT	428.00	$71.23	$73.72 / 50	$74.70 / 50	0	30	82.694927%	-0.999961	-0.002695	0.000001	0.000000	-0.035178
QQQ26Jan22C426.00	CALL	426.00	$0.05		$0.03 / 222	0	67	76.279331%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P426.00	PUT	426.00	$53.60	$71.74 / 50	$72.70 / 50	0	44	82.542115%	-0.999961	-0.002703	0.000001	0.000000	-0.035013
QQQ26Jan22C425.00	CALL	425.00	$0.03		$0.03 / 219	0	80	75.421131%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P425.00	PUT	425.00	$70.30	$70.71 / 50	$71.69 / 50	0	42	78.127546%	-0.999961	-0.002708	0.000001	0.000000	-0.034931
QQQ26Jan22C424.00	CALL	424.00	$0.05		$0.03 / 216	0	67	74.560271%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P424.00	PUT	424.00	$62.47	$69.79 / 50	$70.62 / 50	0	29	78.202653%	-0.999961	-0.002712	0.000001	0.000000	-0.034849
QQQ26Jan22C423.00	CALL	423.00	$0.01		$0.03 / 213	0	7	73.693035%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P423.00	PUT	423.00	$23.18	$68.79 / 50	$69.64 / 50	0	37	79.013257%	-0.999961	-0.002716	0.000001	0.000000	-0.034767
QQQ26Jan22P422.00	PUT	422.00	$61.94	$67.84 / 50	$68.64 / 50	0	16	81.550909%	-0.999961	-0.002721	0.000001	0.000000	-0.034684
QQQ26Jan22C421.00	CALL	421.00	$0.08		$0.03 / 205	0	8	71.956315%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P421.00	PUT	421.00	$63.03	$66.79 / 50	$67.64 / 50	0	2	77.168707%	-0.999961	-0.002725	0.000001	0.000000	-0.034602
QQQ26Jan22P420.00	PUT	420.00		$65.79 / 50	$66.64 / 50	0	0	76.242413%	-0.999961	-0.002729	0.000001	0.000000	-0.034520
QQQ26Jan22C419.00	CALL	419.00	$0.84		$0.03 / 201	0	3	70.204021%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P419.00	PUT	419.00	$24.41	$64.79 / 50	$65.65 / 50	0	2	76.058478%	-0.999961	-0.002734	0.000001	0.000000	-0.034438
QQQ26Jan22C418.00	CALL	418.00	$0.03		$0.01 / 1	0	145	62.366030%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P418.00	PUT	418.00	$26.59	$63.79 / 50	$64.65 / 50	0	4	75.117881%	-0.999961	-0.002738	0.000001	0.000000	-0.034356
QQQ26Jan22C417.00	CALL	417.00	$0.01		$0.01 / 1	0	27	61.556707%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P417.00	PUT	417.00	$16.11	$62.90 / 50	$63.65 / 50	0	5	80.342764%	-0.999961	-0.002742	0.000001	0.000000	-0.034274
QQQ26Jan22P416.00	PUT	416.00	$15.95	$61.79 / 50	$62.65 / 50	0	10	73.225565%	-0.999961	-0.002747	0.000001	0.000000	-0.034191
QQQ26Jan22C415.00	CALL	415.00	$0.01		$0.03 / 205	0	209	66.661214%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P415.00	PUT	415.00		$60.79 / 50	$61.65 / 50	0	0	72.273703%	-0.999961	-0.002751	0.000001	0.000000	-0.034109
QQQ26Jan22C414.00	CALL	414.00	$0.01		$0.03 / 193	0	47	65.765187%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P414.00	PUT	414.00	$56.63	$59.79 / 50	$60.65 / 50	0	1	71.316322%	-0.999961	-0.002755	0.000001	0.000000	-0.034027
QQQ26Jan22C413.00	CALL	413.00	$0.01		$0.03 / 191	0	5	64.867319%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P412.00	PUT	412.00	$12.07	$57.84 / 50	$58.64 / 50	0	0	71.836275%	-0.999961	-0.002764	0.000001	0.000000	-0.033863
QQQ26Jan22C409.00	CALL	409.00	$0.01		$0.02 / 10	0	13	58.717296%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C408.00	CALL	408.00	$0.01		$0.03 / 212	0	289	60.321813%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C406.00	CALL	406.00	$0.02		$0.03 / 182	0	260	58.476898%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C405.00	CALL	405.00	$0.02		$0.03 / 95	0	417	57.548692%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C403.00	CALL	403.00	$0.04		$0.03 / 96	0	320	55.681984%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22C401.00	CALL	401.00	$0.03		$0.03 / 70	0	430	53.793624%	0.000001	0.000000	0.000001	0.000000	0.000000
QQQ26Jan22P401.00	PUT	401.00	$47.90	$46.79 / 50	$47.65 / 50	0	124	58.516353%	-0.999961	-0.002812	0.000001	0.000000	-0.032958