QQQ Option Chain

End of day data from September 18, 2020 for QQQ options expiring on September 18, 2020.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $267.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ18Sep20P265.00PUT265.00$0.01$0.01 / 2$0.01 / 8184,19859,4509.516154%-0.266438-0.5989070.0902080.045942-0.001967
QQQ18Sep20C270.00CALL270.00$0.01$0.01 / 175$0.01 / 8258,36135,06110.281615%0.208123-0.5206590.0788070.0400650.001511
QQQ18Sep20P270.00PUT270.00$3.09$2.93 / 49$3.10 / 551,79956,43511.102165%-0.791861-0.5243690.0788070.040065-0.005886
QQQ18Sep20P267.00PUT267.00$0.08$0.08 / 50$0.14 / 1543,22112,2141.984504%-0.497134-0.7274390.1096630.055753-0.003676
QQQ18Sep20P263.00PUT263.00$0.01$0.01 / 4$0.01 / 12036,93629,38913.329664%-0.132404-0.3901640.0588930.029941-0.000975
QQQ18Sep20P264.00PUT264.00$0.01$0.01 / 8$0.01 / 7736,9246,56510.404701%-0.201424-0.5121320.0772880.039293-0.001485
QQQ18Sep20C267.00CALL267.00$0.01$0.01 / 1$0.06 / 136,8915,1880.616382%0.502850-0.7237220.1096630.0557530.003639
QQQ18Sep20C265.00CALL265.00$2.02$1.85 / 9$2.15 / 533,77430,46110.178358%0.711920-0.6179910.0938010.0476880.005135
QQQ18Sep20C268.00CALL268.00$0.01$0.01 / 5$0.02 / 8433,55715,8834.490914%0.394642-0.6986930.1058190.0537980.002859
QQQ18Sep20P266.00PUT266.00$0.02$0.01 / 395$0.02 / 20031,7227,0284.516997%-0.388742-0.6986550.1053730.053572-0.002871
QQQ18Sep20P268.00PUT268.00$0.93$0.93 / 13$1.36 / 2027,60318,0448.822499%-0.605341-0.7024080.1058190.053798-0.004483
QQQ18Sep20C266.00CALL266.00$1.24$0.87 / 29$1.12 / 527,5702,4584.045353%0.611241-0.6949360.1053730.0535720.004416
QQQ18Sep20P269.00PUT269.00$1.92$1.90 / 11$2.14 / 524,37012,8388.363604%-0.705593-0.6295870.0947570.048175-0.005235
QQQ18Sep20C269.00CALL269.00$0.01$0.01 / 11$0.02 / 12020,4209,0077.837652%0.294391-0.6258740.0947570.0481750.002135
QQQ18Sep20P260.00PUT260.00$0.01$0.01 / 27$0.01 / 27918,67140,03421.767739%-0.025165-0.1069840.0161550.008213-0.000185
QQQ18Sep20C272.00CALL272.00$0.01$0.01 / 2$0.01 / 83518,4159,79715.880052%0.087767-0.2895650.0438130.0222740.000638
QQQ18Sep20C264.00CALL264.00$2.58$2.86 / 18$3.07 / 515,3583,84712.617260%0.798560-0.5084080.0772880.0392930.005748
QQQ18Sep20C267.50CALL267.50$0.01$0.01 / 500$0.04 / 113,2408683.032211%0.448214-0.7178240.1087410.0552840.003245
QQQ18Sep20P262.00PUT262.00$0.01$0.01 / 1$0.01 / 12612,68414,44016.187170%-0.081552-0.2746570.0414650.021081-0.000600
QQQ18Sep20P275.00PUT275.00$8.02$7.89 / 25$8.12 / 2411,81927,17622.511465%-0.984588-0.0740820.0106460.005413-0.007422
QQQ18Sep20P272.00PUT272.00$5.05$4.89 / 6$5.14 / 511,66512,16717.016477%-0.912217-0.2932700.0438130.022274-0.006814
QQQ18Sep20C271.00CALL271.00$0.01$0.01 / 3$0.01 / 11510,5067,85913.124209%0.139117-0.4025810.0609220.0309730.001011
QQQ18Sep20C275.00CALL275.00$0.01$0.01 / 1$0.01 / 3708,90225,95623.780080%0.015396-0.0703840.0106460.0054130.000112
QQQ18Sep20P271.00PUT271.00$4.13$3.89 / 49$4.14 / 58,7859,11614.109095%-0.860866-0.4062890.0609220.030973-0.006414
QQQ18Sep20P267.50PUT267.50$0.41$0.53 / 10$0.65 / 87,6223,6624.848126%-0.551770-0.7215390.1087410.055284-0.004083
QQQ18Sep20C273.00CALL273.00$0.01$0.01 / 3$0.01 / 7777,0229,55918.563979%0.052189-0.1939030.0293350.0149140.000380
QQQ18Sep20P262.50PUT262.50$0.01$0.01 / 1$0.01 / 966,6321,22714.764570%-0.104781-0.3306230.0499100.025374-0.000772
QQQ18Sep20P257.00PUT257.00$0.01$0.01 / 60$0.01 / 826,45116,21929.936470%-0.002485-0.0140480.0021220.001079-0.000018
QQQ18Sep20P261.00PUT261.00$0.01$0.01 / 10$0.01 / 1,3395,94413,78618.993550%-0.046929-0.1784910.0269500.013701-0.000345
QQQ18Sep20P258.00PUT258.00$0.01$0.01 / 7$0.01 / 825,93910,65327.233822%-0.005802-0.0300430.0045370.002307-0.000043
QQQ18Sep20C274.00CALL274.00$0.01$0.01 / 1$0.01 / 8824,20610,96521.197684%0.029222-0.1209800.0183010.0093040.000213
QQQ18Sep20P259.00PUT259.00$0.01$0.01 / 1$0.01 / 824,09215,97924.514046%-0.012546-0.0590880.0089230.004537-0.000092
QQQ18Sep20P255.00PUT255.00$0.01$0.01 / 10$0.01 / 4823,64529,64435.299941%-0.000359-0.0023800.0003600.000183-0.000003
QQQ18Sep20C260.00CALL260.00$7.05$6.87 / 31$7.10 / 683,5419,83830.322783%0.974819-0.1032510.0161550.0082130.006938
QQQ18Sep20P274.00PUT274.00$7.34$6.89 / 46$7.12 / 213,07414,92720.039563%-0.970762-0.1246810.0183010.009304-0.007294
QQQ18Sep20P285.00PUT285.00$17.83$17.89 / 87$18.14 / 642,96417,64350.570922%-0.999983-0.0036830.0000010.000001-0.007808
QQQ18Sep20P280.00PUT280.00$13.25$12.90 / 80$13.12 / 262,59118,08436.672570%-0.999735-0.0053740.0002550.000130-0.007669
QQQ18Sep20P250.00PUT250.00$0.01$0.01 / 10$0.01 / 5822,57156,32148.575286%-0.000001-0.0000060.0000010.0000000.000000
QQQ18Sep20C263.00CALL263.00$4.00$3.86 / 38$4.08 / 102,3741,95117.180842%0.867580-0.3864370.0588930.0299410.006230
QQQ18Sep20P273.00PUT273.00$6.15$5.88 / 60$6.13 / 292,3667,15117.524578%-0.947795-0.1976060.0293350.014914-0.007100
QQQ18Sep20P249.00PUT249.00$0.01$0.01 / 1$0.01 / 5822,3585,38551.216757%-0.000001-0.0000010.0000010.0000000.000000
QQQ18Sep20P246.00PUT246.00$0.01$0.01 / 1$0.01 / 4822,3106,22959.136048%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C276.00CALL276.00$0.01$0.01 / 4$0.01 / 5822,2718,60126.323483%0.007630-0.0382120.0057790.0029380.000056
QQQ18Sep20C272.50CALL272.50$0.01$0.01 / 3$0.01 / 6812,2313,67417.231132%0.068186-0.2390700.0361700.0183890.000496
QQQ18Sep20C280.00CALL280.00$0.01$0.01 / 5$0.01 / 5551,56830,57036.157429%0.000249-0.0016880.0002550.0001300.000002
QQQ18Sep20P278.00PUT278.00$11.21$10.89 / 59$11.12 / 211,50415,67429.722489%-0.998426-0.0128720.0013880.000706-0.007605
QQQ18Sep20P256.00PUT256.00$0.01$0.01 / 2$0.01 / 811,35910,56732.625138%-0.000984-0.0060360.0009120.000463-0.000007
QQQ18Sep20P276.00PUT276.00$9.37$8.88 / 68$9.13 / 271,3456,19624.948489%-0.992354-0.0419080.0057790.002938-0.007506
QQQ18Sep20C277.00CALL277.00$0.01$0.01 / 8$0.01 / 4821,2728,30528.829138%0.003555-0.0193740.0029300.0014900.000026
QQQ18Sep20P272.50PUT272.50$5.77$5.38 / 56$5.64 / 391,0712,52117.514581%-0.931798-0.2427740.0361700.018389-0.006970
QQQ18Sep20P279.00PUT279.00$12.44$11.89 / 95$12.14 / 709077,87735.787256%-0.999342-0.0077580.0006150.000313-0.007639
QQQ18Sep20C278.00CALL278.00$0.01$0.01 / 5$0.01 / 68275013,88731.301984%0.001558-0.0091800.0013880.0007060.000011
QQQ18Sep20C262.00CALL262.00$4.55$4.88 / 2$5.23 / 87452,06621.242588%0.918432-0.2709280.0414650.0210810.006578
QQQ18Sep20C255.00CALL255.00$12.11$11.85 / 70$12.10 / 8171115,12146.411783%0.9996240.0013640.0003600.0001830.006984
QQQ18Sep20C282.00CALL282.00$0.01$0.01 / 5$0.01 / 57959812,76140.909459%0.000031-0.0002390.0000360.0000180.000000
QQQ18Sep20P290.00PUT290.00$23.46$22.89 / 75$23.14 / 6557834,87262.288885%-0.999984-0.0036630.0000010.000000-0.007945
QQQ18Sep20C285.00CALL285.00$0.01$0.01 / 1$0.01 / 50355623,53847.868370%0.000001-0.0000080.0000010.0000010.000000
QQQ18Sep20C277.50CALL277.50$0.01$0.01 / 18$0.01 / 5824922,25130.068319%0.002372-0.0134490.0020340.0010340.000017
QQQ18Sep20P277.00PUT277.00$9.75$9.90 / 32$10.15 / 24549,13132.690769%-0.996428-0.0230680.0029300.001490-0.007563
QQQ18Sep20C290.00CALL290.00$0.01$0.01 / 87842575,48059.081459%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P254.00PUT254.00$0.02$0.01 / 46$0.01 / 4824144,98437.968553%-0.000121-0.0008610.0001300.000066-0.000001
QQQ18Sep20P253.00PUT253.00$0.01$0.01 / 2$0.01 / 5794055,64240.628853%-0.000037-0.0002850.0000430.0000220.000000
QQQ18Sep20P252.00PUT252.00$0.01$0.01 / 20$0.01 / 57938813,38243.282122%-0.000011-0.0000860.0000130.0000070.000000
QQQ18Sep20C261.00CALL261.00$4.97$5.85 / 67$6.08 / 413822,08323.415401%0.953055-0.1747600.0269500.0137010.006805
QQQ18Sep20C235.00CALL235.00$32.13$31.71 / 5$32.19 / 1236513,702104.803351%0.9999840.0037910.0000010.0000000.006438
QQQ18Sep20P300.00PUT300.00$32.93$32.83 / 14$33.44 / 2631410,351110.860465%-0.999984-0.0036400.0000010.000000-0.008219
QQQ18Sep20C258.00CALL258.00$8.58$8.87 / 28$9.08 / 703053,34936.654575%0.994181-0.0263050.0045370.0023070.007026
QQQ18Sep20C279.00CALL279.00$0.01$0.01 / 1$0.01 / 8003018,71233.741873%0.000642-0.0040690.0006150.0003130.000005
QQQ18Sep20C250.00CALL250.00$16.61$16.87 / 29$17.11 / 5426930,33765.914661%0.9999830.0037500.0000010.0000000.006849
QQQ18Sep20P293.00PUT293.00$26.64$25.84 / 68$26.14 / 432581,06568.453795%-0.999984-0.0036560.0000010.000000-0.008027
QQQ18Sep20P295.00PUT295.00$28.31$27.83 / 14$28.44 / 312508,09697.379802%-0.999984-0.0036520.0000010.000000-0.008082
QQQ18Sep20P180.00PUT180.00$0.01$0.01 / 1,07725010,910249.076575%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C281.00CALL281.00$0.01$0.01 / 1$0.01 / 5752477,61938.547535%0.000091-0.0006560.0000990.0000500.000001
QQQ18Sep20P282.00PUT282.00$15.03$14.89 / 7$15.16 / 62345,38845.979042%-0.999953-0.0039210.0000360.000018-0.007726
QQQ18Sep20C259.00CALL259.00$7.56$7.88 / 73$8.12 / 682192,05933.914469%0.987438-0.0553520.0089230.0045370.007004
QQQ18Sep20P242.00PUT242.00$0.01$0.01 / 20$0.01 / 4822096,56669.704115%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P287.00PUT287.00$20.27$19.88 / 59$20.14 / 441994,92853.110217%-0.999984-0.0036710.0000010.000000-0.007863
QQQ18Sep20P251.00PUT251.00$0.01$0.01 / 10$0.01 / 4821984,64645.930417%-0.000003-0.0000240.0000040.0000020.000000
QQQ18Sep20P241.00PUT241.00$0.01$0.01 / 4$0.01 / 4821923,12972.349563%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P281.00PUT281.00$14.52$13.89 / 53$14.12 / 271786,38236.680367%-0.999893-0.0043400.0000990.000050-0.007698
QQQ18Sep20C293.00CALL293.00$0.01$0.01 / 1,23717711,05165.614913%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C262.50CALL262.50$4.58$4.33 / 69$4.56 / 111713221.038326%0.895203-0.3268960.0499100.0253740.006420
QQQ18Sep20C256.00CALL256.00$10.69$10.88 / 16$11.42 / 11683,01149.499754%0.999000-0.0022930.0009120.0004630.007006
QQQ18Sep20P283.00PUT283.00$16.14$15.88 / 58$16.14 / 441128,57843.848756%-0.999974-0.0037610.0000120.000006-0.007753
QQQ18Sep20P248.00PUT248.00$0.01$0.01 / 24$0.01 / 4821117,12553.856143%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P245.00PUT245.00$0.01$0.01 / 95$0.01 / 48210955,29861.775559%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P298.00PUT298.00$31.87$30.79 / 7$31.29 / 31051,83689.219240%-0.999984-0.0036450.0000010.000000-0.008164
QQQ18Sep20C240.00CALL240.00$26.93$26.80 / 16$27.25 / 61057,00682.367472%0.9999840.0037800.0000010.0000000.006575
QQQ18Sep20C220.00CALL220.00$45.01$46.81 / 23$47.38 / 110514,194165.766071%0.9999840.0038260.0000010.0000000.006027
QQQ18Sep20C282.50CALL282.50$0.01$0.01 / 3$0.01 / 4821031,63342.082696%0.000018-0.0001410.0000210.0000110.000000
QQQ18Sep20P284.00PUT284.00$17.56$16.88 / 8$17.17 / 5974,52551.087246%-0.999981-0.0037030.0000040.000002-0.007781
QQQ18Sep20P277.50PUT277.50$10.91$10.38 / 60$10.64 / 40962,33730.512463%-0.997612-0.0171420.0020340.001034-0.007585
QQQ18Sep20C284.00CALL284.00$0.01$0.01 / 1$0.01 / 680957,84345.569544%0.000003-0.0000260.0000040.0000020.000000
QQQ18Sep20C289.00CALL289.00$0.01$0.01 / 682885,69656.875904%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C286.00CALL286.00$0.01$0.01 / 580766,65750.146887%0.000001-0.0000020.0000010.0000000.000000
QQQ18Sep20P230.00PUT230.00$0.01$0.01 / 1,1967357,067101.740488%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C283.00CALL283.00$0.01$0.01 / 5$0.01 / 5827012,82843.250368%0.000010-0.0000820.0000120.0000060.000000
QQQ18Sep20C253.00CALL253.00$14.09$13.87 / 37$14.12 / 68704,01952.501861%0.9999460.0034640.0000430.0000220.006931
QQQ18Sep20P243.00PUT243.00$0.01$0.01 / 75$0.01 / 82685,51967.058671%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C287.00CALL287.00$0.01$0.01 / 30$0.01 / 682665,22152.410184%0.000001-0.0000010.0000010.0000000.000000
QQQ18Sep20C287.50CALL287.50$0.01$0.01 / 452653,27553.529207%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P291.00PUT291.00$24.48$23.88 / 68$24.13 / 36642,97558.568680%-0.999984-0.0036610.0000010.000000-0.007973
QQQ18Sep20C247.00CALL247.00$19.75$19.87 / 31$20.15 / 70621,07755.722176%0.9999840.0037630.0000010.0000000.006767
QQQ18Sep20C234.00CALL234.00$32.50$32.79 / 13$33.39 / 1602,095117.715375%0.9999840.0037940.0000010.0000000.006411
QQQ18Sep20C210.00CALL210.00$55.86$56.35 / 18$57.19 / 165716,727193.761536%0.9999840.0038500.0000010.0000000.005753
QQQ18Sep20C294.00CALL294.00$0.01$0.01 / 1,477545,68567.763134%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C230.00CALL230.00$35.79$36.57 / 1$37.16 / 135421,988126.992973%0.9999840.0038030.0000010.0000000.006301
QQQ18Sep20P301.00PUT301.00$36.46$33.72 / 5$34.43 / 652390104.256200%-0.999984-0.0036380.0000010.000000-0.008247
QQQ18Sep20P286.00PUT286.00$19.24$18.88 / 59$19.14 / 47494,73150.827179%-0.999984-0.0036750.0000010.000000-0.007836
QQQ18Sep20C241.00CALL241.00$23.87$25.87 / 32$26.13 / 68471,50698.271776%0.9999840.0037770.0000010.0000000.006603
QQQ18Sep20C300.00CALL300.00$0.01$0.01 / 2,8854349,21080.361086%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P240.00PUT240.00$0.01$0.01 / 1$0.01 / 5824371,20974.999332%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C225.00CALL225.00$42.20$41.57 / 20$42.15 / 20429,219127.920168%0.9999840.0038150.0000010.0000000.006164
QQQ18Sep20P287.50PUT287.50$20.67$20.38 / 62$20.64 / 44412,20754.246338%-0.999984-0.0036690.0000010.000000-0.007877
QQQ18Sep20C292.00CALL292.00$0.01$0.01 / 999409,68263.453026%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C252.00CALL252.00$11.24$14.87 / 33$15.12 / 67391,62655.155441%0.9999730.0036650.0000130.0000070.006904
QQQ18Sep20P299.00PUT299.00$34.80$31.61 / 2$32.19 / 23792778.667934%-0.999984-0.0036420.0000010.000000-0.008192
QQQ18Sep20P294.00PUT294.00$27.49$26.81 / 16$27.44 / 10371,48593.460444%-0.999984-0.0036540.0000010.000000-0.008055
QQQ18Sep20C222.00CALL222.00$42.96$44.56 / 10$45.39 / 1371,229179.490002%0.9999840.0038220.0000010.0000000.006082
QQQ18Sep20C245.00CALL245.00$21.61$21.87 / 32$22.12 / 683442,57883.416353%0.9999840.0037680.0000010.0000000.006712
QQQ18Sep20C244.00CALL244.00$22.43$22.87 / 40$23.11 / 58341,77284.052814%0.9999840.0037700.0000010.0000000.006685
QQQ18Sep20P305.00PUT305.00$40.26$37.72 / 2$38.44 / 2232935114.987529%-0.999984-0.0036280.0000010.000000-0.008356
QQQ18Sep20C223.00CALL223.00$40.70$43.56 / 16$44.25 / 10321,180153.710290%0.9999840.0038190.0000010.0000000.006110
QQQ18Sep20P282.50PUT282.50$16.02$15.40 / 77$15.64 / 68302,08546.005400%-0.999966-0.0038210.0000210.000011-0.007740
QQQ18Sep20P288.00PUT288.00$21.63$20.88 / 16$21.44 / 10292,43779.902862%-0.999984-0.0036680.0000010.000000-0.007890
QQQ18Sep20C295.00CALL295.00$0.01$0.01 / 1,6002830,37769.894711%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C251.00CALL251.00$14.65$15.87 / 44$16.10 / 67283,31261.983429%0.9999810.0037300.0000040.0000020.006877
QQQ18Sep20P292.00PUT292.00$24.87$24.88 / 68$25.13 / 33272,28360.668292%-0.999984-0.0036590.0000010.000000-0.008000
QQQ18Sep20P296.00PUT296.00$28.83$28.62 / 1$29.21 / 12261,42977.382382%-0.999984-0.0036490.0000010.000000-0.008110
QQQ18Sep20C257.00CALL257.00$8.62$9.87 / 23$10.07 / 572614,15135.883726%0.997499-0.0103080.0021220.0010790.007023
QQQ18Sep20C238.00CALL238.00$27.04$28.69 / 6$29.24 / 3262,15499.031054%0.9999840.0037840.0000010.0000000.006521
QQQ18Sep20C291.00CALL291.00$0.01$0.01 / 975255,51961.275707%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C215.00CALL215.00$51.64$51.56 / 14$52.19 / 13254,675169.976726%0.9999840.0038380.0000010.0000000.005890
QQQ18Sep20P247.00PUT247.00$0.01$0.01 / 1$0.01 / 482236,44856.496635%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C239.00CALL239.00$24.77$27.81 / 2$28.38 / 1221,026102.066528%0.9999840.0037820.0000010.0000000.006548
QQQ18Sep20C200.00CALL200.00$66.26$65.77 / 17$68.38 / 16221,808229.371929%0.9999840.0038730.0000010.0000000.005479
QQQ18Sep20C248.00CALL248.00$15.42$18.87 / 33$19.12 / 62188,71870.846256%0.9999840.0037610.0000010.0000000.006795
QQQ18Sep20C303.00CALL303.00$0.03$0.01 / 311177,30286.487649%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P310.00PUT310.00$44.59$42.75 / 2$43.44 / 1016144129.855503%-0.999984-0.0036170.0000010.000000-0.008493
QQQ18Sep20C296.00CALL296.00$0.01$0.01 / 1,876167,13272.013609%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C297.00CALL297.00$0.01$0.01 / 2,077153,98274.119591%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C232.00CALL232.00$31.93$34.57 / 11$35.19 / 11151,610123.626153%0.9999840.0037980.0000010.0000000.006356
QQQ18Sep20P297.00PUT297.00$30.17$29.60 / 1$30.22 / 131478877.641713%-0.999984-0.0036470.0000010.000000-0.008137
QQQ18Sep20P289.00PUT289.00$21.90$21.89 / 67$22.12 / 38143,14754.324829%-0.999984-0.0036660.0000010.000000-0.007918
QQQ18Sep20C288.00CALL288.00$0.01$0.01 / 5811427,26754.650069%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P185.00PUT185.00$0.01$0.01 / 2021410,855232.921393%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C304.00CALL304.00$0.01$0.01 / 991313,00888.509423%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C305.00CALL305.00$0.01$0.01 / 3,0791222,11890.515425%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P302.00PUT302.00$34.80$34.62 / 1$35.44 / 19121,60895.356147%-0.999984-0.0036350.0000010.000000-0.008274
QQQ18Sep20C254.00CALL254.00$12.66$12.57 / 1$13.12 / 16121,17851.289285%0.9998630.0028860.0001300.0000660.006958
QQQ18Sep20P225.00PUT225.00$0.01$0.01 / 821223,579115.334966%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C242.00CALL242.00$21.18$24.87 / 33$25.12 / 60111,91693.538241%0.9999840.0037750.0000010.0000000.006630
QQQ18Sep20P226.00PUT226.00$0.01$0.01 / 82115,291112.601443%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C217.00CALL217.00$47.96$49.56 / 15$50.24 / 1111690172.791310%0.9999840.0038330.0000010.0000000.005945
QQQ18Sep20P244.00PUT244.00$0.01$0.01 / 75$0.01 / 82910,57364.416342%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C233.00CALL233.00$34.10$33.56 / 12$34.22 / 291,619121.261487%0.9999840.0037960.0000010.0000000.006384
QQQ18Sep20C309.00CALL309.00$0.01$0.01 / 8282,26798.440781%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C301.00CALL301.00$0.01$0.01 / 8288,28182.413688%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C299.00CALL299.00$0.01$0.01 / 2,47784,22978.291521%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C198.00CALL198.00$67.03$67.74 / 17$70.38 / 168262230.269528%0.9999840.0038780.0000010.0000000.005425
QQQ18Sep20C246.00CALL246.00$21.09$20.87 / 32$21.12 / 6072,30380.034774%0.9999840.0037660.0000010.0000000.006740
QQQ18Sep20C196.00CALL196.00$69.31$69.74 / 17$72.38 / 167315237.315867%0.9999840.0038820.0000010.0000000.005370
QQQ18Sep20P237.00PUT237.00$0.01$0.01 / 8267,70382.970332%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C205.00CALL205.00$60.41$61.57 / 10$63.38 / 1665,144278.850795%0.9999840.0038610.0000010.0000000.005616
QQQ18Sep20P307.00PUT307.00$42.00$39.61 / 1$40.44 / 20513104.372594%-0.999984-0.0036240.0000010.000000-0.008411
QQQ18Sep20C204.00CALL204.00$59.41$61.74 / 17$64.38 / 165340209.457979%0.9999840.0038640.0000010.0000000.005589
QQQ18Sep20C202.00CALL202.00$67.97$63.73 / 17$66.38 / 165640214.127641%0.9999840.0038680.0000010.0000000.005534
QQQ18Sep20C181.00CALL181.00$88.59$84.72 / 12$87.38 / 16541286.242129%0.9999840.0039170.0000010.0000000.004959
QQQ18Sep20C178.00CALL178.00$88.00$87.76 / 12$90.38 / 16516308.975118%0.9999840.0039240.0000010.0000000.004877
QQQ18Sep20P303.00PUT303.00$35.92$35.61 / 1$36.27 / 154494104.137980%-0.999984-0.0036330.0000010.000000-0.008301
QQQ18Sep20C302.00CALL302.00$0.01$0.01 / 8245,00384.454139%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C298.00CALL298.00$0.01$0.01 / 2,51848,33476.211943%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C249.00CALL249.00$14.95$17.87 / 31$18.17 / 7641,07355.007049%0.9999840.0037570.0000010.0000000.006822
QQQ18Sep20P235.00PUT235.00$0.01$0.01 / 88428,54188.306667%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C227.00CALL227.00$37.84$39.56 / 22$40.29 / 141,501139.161441%0.9999840.0038100.0000010.0000000.006219
QQQ18Sep20C209.00CALL209.00$61.12$56.89 / 4$59.03 / 34565239.416997%0.9999840.0038520.0000010.0000000.005726
QQQ18Sep20C325.00CALL325.00$0.01$0.01 / 68233,599128.587908%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C243.00CALL243.00$22.44$23.86 / 41$24.12 / 6031,18588.803110%0.9999840.0037730.0000010.0000000.006658
QQQ18Sep20P182.00PUT182.00$0.07$0.01 / 8231,300242.567532%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C330.00CALL330.00$0.01$0.01 / 78221,582137.560009%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C315.00CALL315.00$0.01$0.01 / 1,26323,730110.022571%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C311.00CALL311.00$0.01$0.01 / 83217,186102.339769%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C310.00CALL310.00$0.01$0.01 / 3,700235,001100.395843%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C308.00CALL308.00$0.01$0.01 / 8223,06296.475597%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C306.00CALL306.00$0.02$0.01 / 82215,83292.511860%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P304.00PUT304.00$36.72$36.78 / 3$37.44 / 2121,149117.684184%-0.999984-0.0036310.0000010.000000-0.008329
QQQ18Sep20P239.00PUT239.00$0.02$0.01 / 8224,99877.652644%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P236.00PUT236.00$0.01$0.01 / 8228,23185.637967%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C218.00CALL218.00$49.99$48.57 / 1$49.25 / 42681163.583538%0.9999840.0038310.0000010.0000000.005973
QQQ18Sep20C201.00CALL201.00$63.76$64.74 / 17$67.38 / 162339219.805449%0.9999840.0038710.0000010.0000000.005507
QQQ18Sep20P190.00PUT190.00$0.01$0.01 / 82240,587217.147355%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C187.00CALL187.00$81.15$78.76 / 17$81.38 / 162423274.657981%0.9999840.0039030.0000010.0000000.005123
QQQ18Sep20C180.00CALL180.00$84.90$85.72 / 25$88.38 / 1621,677289.968204%0.9999840.0039190.0000010.0000000.004931
QQQ18Sep20C101.00CALL101.00$162.83$164.72 / 12$167.38 / 1620672.180570%0.9999840.0041030.0000000.0000000.002767
QQQ18Sep20C318.00CALL318.00$0.01$0.01 / 8211,795115.685335%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P234.00PUT234.00$0.01$0.01 / 8216,93890.980727%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P232.00PUT232.00$0.01$0.01 / 82111,68596.348717%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C231.00CALL231.00$36.15$35.56 / 24$36.18 / 1412,254124.849187%0.9999840.0038010.0000010.0000000.006329
QQQ18Sep20P224.00PUT224.00$0.01$0.01 / 8213,688118.075802%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P221.00PUT221.00$0.01$0.01 / 8213,034126.344648%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C214.00CALL214.00$51.24$52.56 / 5$53.40 / 511,553195.013423%0.9999840.0038400.0000010.0000000.005863
QQQ18Sep20P204.00PUT204.00$0.01$0.01 / 8212,639174.786966%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C182.00CALL182.00$82.25$83.72 / 25$86.38 / 16116282.533974%0.9999840.0039150.0000010.0000000.004986
QQQ18Sep20C172.00CALL172.00$92.09$93.76 / 17$96.38 / 291106332.709118%0.9999840.0039380.0000010.0000000.004712
QQQ18Sep20P170.00PUT170.00$0.01$0.01 / 178114,063282.632792%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C167.00CALL167.00$96.00$98.76 / 12$101.38 / 29125353.058611%0.9999840.0039500.0000010.0000000.004575
QQQ18Sep20C160.00CALL160.00$108.32$105.76 / 12$108.38 / 16144382.500056%0.9999840.0039660.0000000.0000000.004384
QQQ18Sep20C145.00CALL145.00$124.57$120.72 / 12$123.38 / 16183433.926976%0.9999840.0040010.0000000.0000000.003973
QQQ18Sep20C400.00CALL400.00$0.01$0.01 / 2,000023246.534568%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P400.00PUT400.00$127.93$131.62 / 16$134.28 / 2501271.905446%-0.999984-0.0034070.0000010.000000-0.010959
QQQ18Sep20C395.00CALL395.00$0.01 / 8600239.591913%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P395.00PUT395.00$122.74$126.62 / 16$129.28 / 2500264.362475%-0.999984-0.0034190.0000010.000000-0.010822
QQQ18Sep20C390.00CALL390.00$0.01$0.01 / 14707,306232.538617%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P390.00PUT390.00$117.93$121.62 / 16$124.28 / 2500256.691497%-0.999984-0.0034300.0000010.000000-0.010685
QQQ18Sep20C385.00CALL385.00$0.01$0.01 / 15404,275225.370593%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P385.00PUT385.00$100.42$116.62 / 16$119.28 / 1200248.896949%-0.999984-0.0034420.0000010.000000-0.010548
QQQ18Sep20C380.00CALL380.00$0.02$0.01 / 9702,976218.085198%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P380.00PUT380.00$111.63 / 29$114.28 / 1200240.967585%-0.999984-0.0034540.0000010.000000-0.010411
QQQ18Sep20C375.00CALL375.00$0.01$0.01 / 1,50002,085210.675187%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P375.00PUT375.00$100.08$106.62 / 16$109.28 / 2500232.900676%-0.999984-0.0034650.0000010.000000-0.010274
QQQ18Sep20C370.00CALL370.00$0.01$0.01 / 1,60001,535203.139756%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P370.00PUT370.00$95.08$101.63 / 29$104.28 / 1200224.694062%-0.999984-0.0034770.0000010.000000-0.010137
QQQ18Sep20C365.00CALL365.00$0.02$0.01 / 1,68901,423195.469658%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P365.00PUT365.00$90.08$96.63 / 29$99.28 / 1200216.336326%-0.999984-0.0034890.0000010.000000-0.010000
QQQ18Sep20C360.00CALL360.00$0.01$0.01 / 1,380010,260187.663970%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P360.00PUT360.00$91.63 / 29$94.28 / 1200207.824732%-0.999984-0.0035000.0000010.000000-0.009863
QQQ18Sep20C355.00CALL355.00$0.01$0.01 / 1,26304,519179.711852%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P355.00PUT355.00$52.80$86.62 / 16$89.28 / 1200199.150988%-0.999984-0.0035120.0000010.000000-0.009726
QQQ18Sep20C350.00CALL350.00$0.01$0.01 / 2,07704,721171.612442%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P350.00PUT350.00$72.80$81.62 / 16$84.28 / 1200190.310060%-0.999984-0.0035240.0000010.000000-0.009589
QQQ18Sep20C345.00CALL345.00$0.01$0.01 / 1,57607,324163.354730%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P345.00PUT345.00$56.56$76.62 / 16$79.28 / 1200186.593180%-0.999984-0.0035350.0000010.000000-0.009452
QQQ18Sep20C340.00CALL340.00$0.01$0.01 / 1,27701,796154.932837%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P340.00PUT340.00$56.84$71.62 / 29$74.28 / 1200177.172485%-0.999984-0.0035470.0000010.000000-0.009315
QQQ18Sep20C335.00CALL335.00$0.01$0.01 / 1,07803,879146.337077%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P335.00PUT335.00$66.94$66.62 / 16$69.26 / 1202167.550103%-0.999984-0.0035590.0000010.000000-0.009178
QQQ18Sep20C332.00CALL332.00$0.02$0.01 / 860390141.093166%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P332.00PUT332.00$63.44$63.62 / 16$66.26 / 1200161.672797%-0.999984-0.0035660.0000010.000000-0.009096
QQQ18Sep20C331.00CALL331.00$0.01$0.01 / 860193139.330409%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P331.00PUT331.00$51.69$62.63 / 29$65.28 / 1200159.695984%-0.999984-0.0035680.0000010.000000-0.009068
QQQ18Sep20P330.00PUT330.00$61.17$61.62 / 16$64.28 / 12043157.710142%-0.999984-0.0035700.0000010.000000-0.009041
QQQ18Sep20C329.00CALL329.00$0.01$0.01 / 86055135.782445%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P329.00PUT329.00$53.07$60.62 / 16$63.28 / 2500155.715163%-0.999984-0.0035720.0000010.000000-0.009014
QQQ18Sep20C328.00CALL328.00$0.04$0.01 / 86036133.993423%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P328.00PUT328.00$48.87$59.62 / 29$62.28 / 1200151.548790%-0.999984-0.0035750.0000010.000000-0.008986
QQQ18Sep20C327.00CALL327.00$0.03$0.01 / 860203132.201588%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P327.00PUT327.00$47.89$58.62 / 29$61.28 / 1200164.338283%-0.999984-0.0035770.0000010.000000-0.008959
QQQ18Sep20C326.00CALL326.00$0.02$0.01 / 86086130.399513%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P326.00PUT326.00$58.11 / 4$60.22 / 300179.379978%-0.999984-0.0035790.0000010.000000-0.008931
QQQ18Sep20P325.00PUT325.00$55.02$57.15 / 7$59.26 / 509182.802354%-0.999984-0.0035820.0000010.000000-0.008904
QQQ18Sep20C324.00CALL324.00$0.01$0.01 / 860112126.773867%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P324.00PUT324.00$56.29 / 4$58.23 / 300187.186128%-0.999984-0.0035840.0000010.000000-0.008877
QQQ18Sep20C323.00CALL323.00$0.03$0.01 / 860341124.945276%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P323.00PUT323.00$50.98$55.18 / 5$57.28 / 2300181.179249%-0.999984-0.0035860.0000010.000000-0.008849
QQQ18Sep20C322.00CALL322.00$0.03$0.01 / 860730123.109173%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P322.00PUT322.00$43.28$54.28 / 4$56.25 / 301182.790407%-0.999984-0.0035890.0000010.000000-0.008822
QQQ18Sep20C321.00CALL321.00$0.01$0.01 / 8602,662121.266943%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P321.00PUT321.00$24.28$53.12 / 4$55.27 / 2500171.844682%-0.999984-0.0035910.0000010.000000-0.008795
QQQ18Sep20C320.00CALL320.00$0.01$0.01 / 88206,788119.413229%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P320.00PUT320.00$41.27$52.60 / 26$53.41 / 1021114.808808%-0.999984-0.0035930.0000010.000000-0.008767
QQQ18Sep20C319.00CALL319.00$0.01$0.01 / 8201,204117.555285%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P319.00PUT319.00$19.84$51.60 / 2$52.44 / 2010126.539255%-0.999984-0.0035960.0000010.000000-0.008740
QQQ18Sep20P318.00PUT318.00$33.58$50.60 / 2$51.43 / 103121.258527%-0.999984-0.0035980.0000010.000000-0.008712
QQQ18Sep20C317.00CALL317.00$0.01$0.01 / 8301,518113.806854%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P317.00PUT317.00$44.71$49.58 / 2$50.44 / 400115.198845%-0.999984-0.0036000.0000010.000000-0.008685
QQQ18Sep20C316.00CALL316.00$0.01$0.01 / 10604,718111.917351%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P316.00PUT316.00$28.91$48.58 / 5$49.44 / 2010113.288430%-0.999984-0.0036030.0000010.000000-0.008658
QQQ18Sep20P315.00PUT315.00$38.08$47.62 / 1$48.44 / 1084123.502665%-0.999984-0.0036050.0000010.000000-0.008630
QQQ18Sep20C314.00CALL314.00$0.01$0.01 / 8202,647108.116387%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P314.00PUT314.00$37.57$46.59 / 4$47.44 / 4026113.384177%-0.999984-0.0036070.0000010.000000-0.008603
QQQ18Sep20C313.00CALL313.00$0.01$0.01 / 8302,897106.201008%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P313.00PUT313.00$38.54$45.59 / 4$46.42 / 1021102.001379%-0.999984-0.0036100.0000010.000000-0.008575
QQQ18Sep20C312.00CALL312.00$0.01$0.01 / 10201,622104.275729%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P312.00PUT312.00$38.54$44.59 / 4$45.44 / 4042109.387020%-0.999984-0.0036120.0000010.000000-0.008548
QQQ18Sep20P311.00PUT311.00$38.80$43.64 / 3$44.44 / 100122118.769890%-0.999984-0.0036140.0000010.000000-0.008521
QQQ18Sep20P309.00PUT309.00$32.55$41.63 / 1$42.44 / 101112.656597%-0.999984-0.0036190.0000010.000000-0.008466
QQQ18Sep20P308.00PUT308.00$33.06$40.59 / 4$41.44 / 4071101.267207%-0.999984-0.0036210.0000010.000000-0.008438
QQQ18Sep20C307.00CALL307.00$0.01$0.01 / 8203,27094.498410%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P306.00PUT306.00$34.51$38.58 / 3$39.43 / 1007488.748404%-0.999984-0.0036260.0000010.000000-0.008384
QQQ18Sep20P238.00PUT238.00$0.03$0.01 / 8206,22180.309584%0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C237.00CALL237.00$40.00$29.68 / 1$30.38 / 501,57493.016541%0.9999840.0037870.0000010.0000000.006493
QQQ18Sep20C236.00CALL236.00$38.98$30.56 / 10$31.24 / 1102,23298.799252%0.9999840.0037890.0000010.0000000.006466
QQQ18Sep20P233.00PUT233.00$0.01$0.01 / 8204,03893.662526%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P231.00PUT231.00$0.01$0.01 / 8202,82699.041930%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C229.00CALL229.00$38.75$37.52 / 6$38.25 / 1401,501115.974828%0.9999840.0038050.0000010.0000000.006274
QQQ18Sep20P229.00PUT229.00$0.01$0.01 / 8203,727104.443983%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C228.00CALL228.00$46.89$38.56 / 10$39.24 / 503,621134.710094%0.9999840.0038080.0000010.0000000.006247
QQQ18Sep20P228.00PUT228.00$0.02$0.01 / 8209,548107.157371%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P227.00PUT227.00$0.01$0.01 / 8204,667109.875894%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C226.00CALL226.00$50.89$40.58 / 1$41.31 / 102,099151.437477%0.9999840.0038120.0000010.0000000.006192
QQQ18Sep20C224.00CALL224.00$52.57$42.56 / 5$43.39 / 50918158.441432%0.9999840.0038170.0000010.0000000.006137
QQQ18Sep20P223.00PUT223.00$0.01$0.01 / 82010,025120.825229%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P222.00PUT222.00$0.01$0.01 / 8203,330123.580730%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C221.00CALL221.00$55.90$45.56 / 10$46.27 / 1001,178139.989019%0.9999840.0038240.0000010.0000000.006055
QQQ18Sep20P220.00PUT220.00$0.01$0.01 / 1,600038,979129.118763%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C219.00CALL219.00$58.94$47.56 / 5$48.37 / 101,242170.842587%0.9999840.0038290.0000010.0000000.006000
QQQ18Sep20P219.00PUT219.00$0.01$0.01 / 8204,325131.900269%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P218.00PUT218.00$0.02$0.01 / 8203,350134.691036%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P217.00PUT217.00$0.01$0.01 / 8206,201137.491886%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C216.00CALL216.00$60.70$50.67 / 2$51.54 / 601,609181.969053%0.9999840.0038360.0000010.0000000.005918
QQQ18Sep20P216.00PUT216.00$0.02$0.01 / 8205,484140.299506%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P215.00PUT215.00$0.01$0.01 / 82019,973143.117461%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P214.00PUT214.00$0.01$0.01 / 8203,671145.944343%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C213.00CALL213.00$62.80$52.75 / 4$54.23 / 100725215.731754%0.9999840.0038430.0000010.0000000.005836
QQQ18Sep20P213.00PUT213.00$0.01$0.01 / 8202,073148.782442%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C212.00CALL212.00$58.61$54.40 / 7$55.59 / 501,618219.779343%0.9999840.0038450.0000010.0000000.005808
QQQ18Sep20P212.00PUT212.00$0.06$0.01 / 8202,639151.629326%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C211.00CALL211.00$68.90$54.75 / 4$57.28 / 501,137159.217557%0.9999840.0038470.0000010.0000000.005781
QQQ18Sep20P211.00PUT211.00$0.05$0.01 / 8201,830154.487141%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P210.00PUT210.00$0.01$0.01 / 582054,361157.355207%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P209.00PUT209.00$0.05$0.01 / 8202,941160.233004%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C208.00CALL208.00$71.17$58.57 / 8$59.41 / 1601,765215.776224%0.9999840.0038540.0000010.0000000.005699
QQQ18Sep20P208.00PUT208.00$0.01$0.01 / 8304,179163.121559%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C207.00CALL207.00$63.60$58.74 / 17$61.24 / 30771208.918619%0.9999840.0038570.0000010.0000000.005671
QQQ18Sep20P207.00PUT207.00$0.04$0.01 / 8205,448166.023048%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C206.00CALL206.00$67.68$59.75 / 3$62.38 / 290607204.600229%0.9999840.0038590.0000010.0000000.005644
QQQ18Sep20P206.00PUT206.00$0.01$0.01 / 8206,926168.931612%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P205.00PUT205.00$0.01$0.01 / 82018,440171.855341%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C203.00CALL203.00$94.92$62.77 / 17$65.38 / 1601,225218.751024%0.9999840.0038660.0000010.0000000.005562
QQQ18Sep20P203.00PUT203.00$0.04$0.01 / 8203,577177.731682%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P202.00PUT202.00$0.03$0.01 / 8205,607180.688141%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P201.00PUT201.00$0.03$0.01 / 8208,708183.658447%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P200.00PUT200.00$0.01$0.01 / 882048,595186.637558%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C199.00CALL199.00$70.09$66.74 / 17$69.38 / 1601,033226.767276%0.9999840.0038750.0000010.0000000.005452
QQQ18Sep20P199.00PUT199.00$0.01$0.01 / 8203,708189.629805%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P198.00PUT198.00$0.01$0.01 / 8201,814192.634892%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C197.00CALL197.00$73.29$68.83 / 1$71.38 / 160586250.468958%0.9999840.0038800.0000010.0000000.005397
QQQ18Sep20P197.00PUT197.00$0.10$0.01 / 8202,611195.652653%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P196.00PUT196.00$0.01$0.01 / 8202,325198.682996%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C195.00CALL195.00$73.41$70.97 / 5$73.37 / 2901,016275.202252%0.9999840.0038850.0000010.0000000.005342
QQQ18Sep20P195.00PUT195.00$0.01$0.01 / 82014,096201.727863%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C194.00CALL194.00$97.65$71.74 / 17$74.38 / 160533244.420609%0.9999840.0038870.0000010.0000000.005315
QQQ18Sep20P194.00PUT194.00$0.01$0.01 / 19203,589204.784747%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C193.00CALL193.00$76.03$72.74 / 17$75.38 / 160409247.996571%0.9999840.0038890.0000010.0000000.005288
QQQ18Sep20P193.00PUT193.00$0.01$0.01 / 8202,936207.854190%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C192.00CALL192.00$78.83$73.74 / 17$76.38 / 160302251.587416%0.9999840.0038920.0000010.0000000.005260
QQQ18Sep20P192.00PUT192.00$0.01$0.01 / 82010,429210.936885%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C191.00CALL191.00$109.59$74.76 / 17$77.38 / 160370259.852634%0.9999840.0038940.0000010.0000000.005233
QQQ18Sep20P191.00PUT191.00$0.01$0.01 / 8204,773214.035346%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C190.00CALL190.00$78.27$75.73 / 17$77.34 / 1002,764260.611958%0.9999840.0038960.0000010.0000000.005205
QQQ18Sep20C189.00CALL189.00$70.59$76.73 / 17$79.38 / 160535259.844321%0.9999840.0038990.0000010.0000000.005178
QQQ18Sep20P189.00PUT189.00$0.02$0.01 / 820731220.273171%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C188.00CALL188.00$90.10$77.73 / 17$80.38 / 160572263.466922%0.9999840.0039010.0000010.0000000.005151
QQQ18Sep20P188.00PUT188.00$0.01$0.01 / 82011,496223.413524%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P187.00PUT187.00$0.02$0.01 / 8202,134226.569423%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C186.00CALL186.00$82.50$79.77 / 17$82.38 / 290459280.680502%0.9999840.0039060.0000010.0000000.005096
QQQ18Sep20P186.00PUT186.00$0.02$0.01 / 8201,887229.737516%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C185.00CALL185.00$90.37$80.73 / 17$83.38 / 160672274.433615%0.9999840.0039080.0000010.0000000.005068
QQQ18Sep20C184.00CALL184.00$92.31$81.74 / 12$84.38 / 29050280.883748%0.9999840.0039100.0000010.0000000.005041
QQQ18Sep20P184.00PUT184.00$0.03$0.01 / 12302,731236.122982%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C183.00CALL183.00$91.07$82.76 / 17$85.38 / 160152289.730871%0.9999840.0039120.0000010.0000000.005014
QQQ18Sep20P183.00PUT183.00$0.01$0.01 / 8205,811239.336839%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P181.00PUT181.00$0.01$0.01 / 8201,807245.814035%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C179.00CALL179.00$90.06$86.76 / 12$89.38 / 16056305.089612%0.9999840.0039220.0000010.0000000.004904
QQQ18Sep20P179.00PUT179.00$0.01$0.01 / 8202,589252.353085%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P178.00PUT178.00$0.05$0.01 / 8205,510255.649750%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C177.00CALL177.00$98.40$88.76 / 12$91.38 / 29014312.884205%0.9999840.0039260.0000010.0000000.004849
QQQ18Sep20P177.00PUT177.00$0.02$0.01 / 8201,684258.962371%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C176.00CALL176.00$81.82$89.76 / 12$92.37 / 29038314.128905%0.9999840.0039290.0000010.0000000.004822
QQQ18Sep20P176.00PUT176.00$0.01$0.01 / 820794262.291519%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C175.00CALL175.00$92.25$90.76 / 17$93.38 / 1602,084320.752895%0.9999840.0039310.0000010.0000000.004795
QQQ18Sep20P175.00PUT175.00$0.01$0.01 / 82011,188265.639447%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C174.00CALL174.00$101.08$91.76 / 12$94.38 / 29012324.717877%0.9999840.0039330.0000010.0000000.004767
QQQ18Sep20P174.00PUT174.00$0.01$0.01 / 8201,687269.001407%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C173.00CALL173.00$97.60$92.76 / 12$95.38 / 29040328.703187%0.9999840.0039360.0000010.0000000.004740
QQQ18Sep20P173.00PUT173.00$0.01$0.01 / 8201,720272.382318%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P172.00PUT172.00$0.01$0.01 / 8201,183275.779101%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C171.00CALL171.00$120.34$94.75 / 12$97.36 / 16029327.750937%0.9999840.0039400.0000010.0000000.004685
QQQ18Sep20P171.00PUT171.00$0.01$0.01 / 8202,811279.198122%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C170.00CALL170.00$104.56$95.76 / 12$98.37 / 16097337.932427%0.9999840.0039430.0000010.0000000.004658
QQQ18Sep20C169.00CALL169.00$115.03$96.75 / 12$99.38 / 29028341.972801%0.9999840.0039450.0000010.0000000.004630
QQQ18Sep20P169.00PUT169.00$0.01$0.01 / 8201,114286.086135%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C168.00CALL168.00$82.03$97.76 / 12$100.38 / 29018348.945043%0.9999840.0039470.0000010.0000000.004603
QQQ18Sep20P168.00PUT168.00$0.02$0.01 / 8201,094289.558961%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P167.00PUT167.00$0.02$0.01 / 8201,220293.053395%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C166.00CALL166.00$41.05$99.76 / 17$102.38 / 290313357.194643%0.9999840.0039520.0000010.0000000.004548
QQQ18Sep20P166.00PUT166.00$0.02$0.01 / 820949296.563080%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C165.00CALL165.00$126.53$100.72 / 17$103.38 / 160295348.191684%0.9999840.0039540.0000010.0000000.004521
QQQ18Sep20P165.00PUT165.00$0.01$0.01 / 82011,255300.096117%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C164.00CALL164.00$101.76 / 12$104.38 / 1600365.535410%0.9999840.0039570.0000010.0000000.004493
QQQ18Sep20P164.00PUT164.00$0.05$0.01 / 8203,185303.645247%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C163.00CALL163.00$120.80$102.74 / 12$105.38 / 2904363.445866%0.9999840.0039590.0000010.0000000.004466
QQQ18Sep20P163.00PUT163.00$0.01$0.01 / 8201,168307.219266%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C162.00CALL162.00$51.75$103.74 / 12$106.38 / 1601367.609342%0.9999840.0039610.0000010.0000000.004438
QQQ18Sep20P162.00PUT162.00$0.01$0.01 / 8209,272310.810958%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20C161.00CALL161.00$72.93$104.72 / 25$107.38 / 1601364.529896%0.9999840.0039640.0000010.0000000.004411
QQQ18Sep20P161.00PUT161.00$0.02$0.01 / 820479314.423694%-0.0000010.0000000.0000010.0000000.000000
QQQ18Sep20P160.00PUT160.00$0.01$0.01 / 10506,210318.058366%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C159.00CALL159.00$106.72 / 12$109.38 / 1600372.842388%0.9999840.0039680.0000000.0000000.004356
QQQ18Sep20P159.00PUT159.00$0.02$0.01 / 820360321.712674%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C158.00CALL158.00$107.73 / 25$110.38 / 2900380.905401%0.9999840.0039710.0000000.0000000.004329
QQQ18Sep20P158.00PUT158.00$0.04$0.01 / 820529325.387407%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C157.00CALL157.00$92.60$108.72 / 12$111.38 / 2901381.249054%0.9999840.0039730.0000000.0000000.004301
QQQ18Sep20P157.00PUT157.00$0.01$0.01 / 820490329.088752%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C156.00CALL156.00$109.72 / 12$112.38 / 2900385.492321%0.9999840.0039750.0000000.0000000.004274
QQQ18Sep20P156.00PUT156.00$0.03$0.01 / 820534332.809865%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C155.00CALL155.00$135.36$110.72 / 12$113.38 / 29020389.757794%0.9999840.0039780.0000000.0000000.004247
QQQ18Sep20P155.00PUT155.00$0.01$0.01 / 13407,003336.553646%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C154.00CALL154.00$111.72 / 12$114.38 / 2900394.052987%0.9999840.0039800.0000000.0000000.004219
QQQ18Sep20P154.00PUT154.00$0.02$0.01 / 820295340.320418%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C153.00CALL153.00$112.72 / 25$115.38 / 2900398.372012%0.9999840.0039820.0000000.0000000.004192
QQQ18Sep20P153.00PUT153.00$0.01$0.01 / 9201,049344.110551%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C152.00CALL152.00$113.72 / 25$116.38 / 2900402.718548%0.9999840.0039850.0000000.0000000.004164
QQQ18Sep20P152.00PUT152.00$0.05$0.01 / 8204,675347.924393%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C150.00CALL150.00$128.85$115.72 / 12$118.38 / 16037411.493403%0.9999840.0039890.0000000.0000000.004110
QQQ18Sep20P150.00PUT150.00$0.01$0.01 / 8206,582355.624534%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20P145.00PUT145.00$0.01$0.01 / 8204,462375.312551%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C140.00CALL140.00$134.50$125.73 / 25$128.38 / 29092461.697823%0.9999840.0040130.0000000.0000000.003836
QQQ18Sep20P140.00PUT140.00$0.07$0.01 / 800020,891395.663890%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C135.00CALL135.00$122.96$130.73 / 25$133.38 / 29027485.911785%0.9999840.0040240.0000000.0000000.003699
QQQ18Sep20P135.00PUT135.00$0.04$0.01 / 17302,601416.734200%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C134.00CALL134.00$147.00$131.72 / 12$134.38 / 1603486.019037%0.9999840.0040270.0000000.0000000.003671
QQQ18Sep20P134.00PUT134.00$0.01$0.01 / 8201,032421.040900%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C133.00CALL133.00$86.01$132.72 / 12$135.38 / 16024490.958257%0.9999840.0040290.0000000.0000000.003644
QQQ18Sep20P133.00PUT133.00$0.01$0.01 / 820725425.375698%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C132.00CALL132.00$90.22$133.72 / 25$136.38 / 1600495.932500%0.9999840.0040310.0000000.0000000.003616
QQQ18Sep20P132.00PUT132.00$0.01$0.01 / 820476429.744111%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C131.00CALL131.00$134.72 / 12$137.38 / 1600500.947280%0.9999840.0040340.0000000.0000000.003589
QQQ18Sep20P131.00PUT131.00$0.03$0.01 / 8201,112434.145263%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C130.00CALL130.00$146.20$135.72 / 12$138.38 / 16027505.997720%0.9999840.0040360.0000000.0000000.003562
QQQ18Sep20P130.00PUT130.00$0.03$0.01 / 30703,329438.580499%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C129.00CALL129.00$136.72 / 12$139.38 / 1600511.086378%0.9999840.0040380.0000000.0000000.003534
QQQ18Sep20P129.00PUT129.00$0.06$0.01 / 820115443.046258%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C128.00CALL128.00$110.00$137.73 / 25$140.37 / 2900516.213900%0.9999840.0040410.0000000.0000000.003507
QQQ18Sep20P128.00PUT128.00$0.02$0.01 / 820366447.547456%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C127.00CALL127.00$93.69$138.72 / 12$141.38 / 1600521.380958%0.9999840.0040430.0000000.0000000.003479
QQQ18Sep20P127.00PUT127.00$0.02$0.01 / 820227452.081913%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C126.00CALL126.00$139.72 / 12$142.38 / 1600526.588251%0.9999840.0040450.0000000.0000000.003452
QQQ18Sep20P126.00PUT126.00$0.02$0.01 / 820604456.655786%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C125.00CALL125.00$149.65$140.72 / 25$143.38 / 160122531.836515%0.9999840.0040480.0000000.0000000.003425
QQQ18Sep20P125.00PUT125.00$0.02$0.01 / 820749461.263254%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C124.00CALL124.00$141.72 / 12$144.37 / 2900531.416264%0.9999840.0040500.0000000.0000000.003397
QQQ18Sep20P124.00PUT124.00$0.01$0.01 / 820261465.907351%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C123.00CALL123.00$142.72 / 12$145.38 / 1600542.459137%0.9999840.0040520.0000000.0000000.003370
QQQ18Sep20P123.00PUT123.00$0.01$0.01 / 820431470.588556%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C122.00CALL122.00$143.72 / 12$146.37 / 2900542.018101%0.9999840.0040550.0000000.0000000.003342
QQQ18Sep20P122.00PUT122.00$0.01$0.01 / 820485475.307347%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C121.00CALL121.00$144.72 / 12$147.38 / 1600553.250683%0.9999840.0040570.0000000.0000000.003315
QQQ18Sep20P121.00PUT121.00$0.01$0.01 / 820581480.064493%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C120.00CALL120.00$124.00$145.72 / 12$148.38 / 1600558.714721%0.9999840.0040590.0000000.0000000.003288
QQQ18Sep20P120.00PUT120.00$0.01$0.01 / 8704,666484.860680%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C119.00CALL119.00$115.68$146.72 / 12$149.38 / 1600564.223364%0.9999840.0040620.0000000.0000000.003260
QQQ18Sep20P119.00PUT119.00$0.01$0.01 / 820581489.696623%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C118.00CALL118.00$91.83$147.72 / 12$150.38 / 1600569.778166%0.9999840.0040640.0000000.0000000.003233
QQQ18Sep20P118.00PUT118.00$0.03$0.01 / 820839494.573050%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C117.00CALL117.00$117.98$148.73 / 25$151.37 / 2900575.379916%0.9999840.0040660.0000000.0000000.003205
QQQ18Sep20P117.00PUT117.00$0.01$0.01 / 8201,572499.490657%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C116.00CALL116.00$93.81$149.72 / 25$152.38 / 1600581.029545%0.9999840.0040690.0000000.0000000.003178
QQQ18Sep20P116.00PUT116.00$0.19$0.01 / 820389504.452660%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C115.00CALL115.00$94.64$150.74 / 12$153.38 / 1600597.813401%0.9999840.0040710.0000000.0000000.003151
QQQ18Sep20P115.00PUT115.00$0.01$0.01 / 820518509.451696%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C114.00CALL114.00$166.99$151.74 / 12$154.38 / 1601603.660337%0.9999840.0040730.0000000.0000000.003123
QQQ18Sep20P114.00PUT114.00$0.02$0.01 / 82077514.498193%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C113.00CALL113.00$121.72$152.74 / 12$155.38 / 1600609.558426%0.9999840.0040760.0000000.0000000.003096
QQQ18Sep20P113.00PUT113.00$0.01$0.01 / 820595519.588503%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C112.00CALL112.00$146.11$153.74 / 12$156.38 / 16011615.508955%0.9999840.0040780.0000000.0000000.003068
QQQ18Sep20P112.00PUT112.00$0.02$0.01 / 820704524.725181%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C111.00CALL111.00$147.78$154.74 / 12$157.38 / 1601621.512925%0.9999840.0040800.0000000.0000000.003041
QQQ18Sep20P111.00PUT111.00$0.03$0.01 / 8203,120529.905047%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C110.00CALL110.00$158.00$155.74 / 12$158.38 / 16012627.571362%0.9999840.0040820.0000000.0000000.003014
QQQ18Sep20P110.00PUT110.00$0.02$0.01 / 8202,719535.131927%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C109.00CALL109.00$156.74 / 12$159.38 / 1600633.685322%0.9999840.0040850.0000000.0000000.002986
QQQ18Sep20P109.00PUT109.00$0.09$0.01 / 820405540.408290%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C108.00CALL108.00$170.35$157.74 / 12$160.38 / 1600639.855888%0.9999840.0040870.0000000.0000000.002959
QQQ18Sep20P108.00PUT108.00$0.01$0.01 / 820232545.734866%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C107.00CALL107.00$154.92$158.74 / 12$161.38 / 2901646.084175%0.9999840.0040890.0000000.0000000.002932
QQQ18Sep20P107.00PUT107.00$0.02$0.01 / 8201,404551.107063%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C106.00CALL106.00$152.11$159.74 / 12$162.38 / 2902652.371327%0.9999840.0040920.0000000.0000000.002904
QQQ18Sep20P106.00PUT106.00$0.01$0.01 / 820392556.531614%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C105.00CALL105.00$166.12$160.72 / 12$163.38 / 1600646.606155%0.9999840.0040940.0000000.0000000.002877
QQQ18Sep20P105.00PUT105.00$0.02$0.01 / 820404562.007736%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C104.00CALL104.00$126.59$161.72 / 25$164.38 / 1600652.906370%0.9999840.0040960.0000000.0000000.002849
QQQ18Sep20P104.00PUT104.00$0.03$0.01 / 820503567.536455%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C103.00CALL103.00$84.73$162.72 / 25$165.38 / 1600659.267680%0.9999840.0040990.0000000.0000000.002822
QQQ18Sep20P103.00PUT103.00$0.01$0.01 / 820643573.118833%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C102.00CALL102.00$107.71$163.73 / 25$166.38 / 1600672.126742%0.9999840.0041010.0000000.0000000.002795
QQQ18Sep20P102.00PUT102.00$0.01$0.01 / 820150578.755962%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20P101.00PUT101.00$0.08$0.01 / 820473584.448973%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C100.00CALL100.00$170.00$165.72 / 12$168.38 / 1600678.734224%0.9999840.0041060.0000000.0000000.002740
QQQ18Sep20P100.00PUT100.00$0.01$0.01 / 30005,155590.197373%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C95.00CALL95.00$177.07$170.72 / 12$173.38 / 1601712.532077%0.9999840.0041170.0000000.0000000.002603
QQQ18Sep20P95.00PUT95.00$0.01$0.01 / 8203,799619.847273%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C90.00CALL90.00$184.61$175.74 / 12$178.38 / 1602762.052633%0.9999840.0041290.0000000.0000000.002466
QQQ18Sep20P90.00PUT90.00$0.01$0.01 / 8203,862651.118356%-0.0000010.0000000.0000000.0000000.000000
QQQ18Sep20C85.00CALL85.00$187.83$180.74 / 12$183.38 / 1607800.448206%0.9999840.0041410.0000000.0000000.002329
QQQ18Sep20P85.00PUT85.00$0.01$0.01 / 1,440071,683684.202583%-0.0000010.0000000.0000000.0000000.000000