QQQ Option Chain

End of day data from August 8, 2022 for QQQ options expiring on August 10, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $316.24 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ10Aug22P317.00PUT317.00$1.69$1.66 / 126$1.69 / 3238,2824,43329.062918%-0.336367-0.6215700.0353820.106225-0.009070
QQQ10Aug22P320.00PUT320.00$2.76$2.72 / 20$2.75 / 8933,61312,61728.326930%-0.448634-0.6724990.0383620.115172-0.012133
QQQ10Aug22C325.00CALL325.00$1.55$1.55 / 48$1.56 / 3227,7422,59826.560790%0.361762-0.6497580.0363370.1090930.009342
QQQ10Aug22C330.00CALL330.00$0.42$0.42 / 738$0.44 / 27621,15611,83225.243039%0.203513-0.4894360.0274310.0823560.005276
QQQ10Aug22C322.00CALL322.00$2.80$2.78 / 78$2.81 / 714,9011,93727.482596%0.474086-0.6916230.0386010.1158910.012207
QQQ10Aug22P310.00PUT310.00$0.43$0.43 / 70$0.44 / 9814,64010,16330.897138%-0.131852-0.3649920.0207140.062190-0.003537
QQQ10Aug22P319.00PUT319.00$2.35$2.33 / 21$2.36 / 10214,3262,69728.639853%-0.410380-0.6614650.0377030.113194-0.011087
QQQ10Aug22P315.00PUT315.00$1.17$1.16 / 123$1.18 / 6113,6854,87829.551841%-0.267803-0.5615310.0319300.095862-0.007209
QQQ10Aug22C326.00CALL326.00$1.24$1.23 / 96$1.25 / 3413,56787426.246861%0.326567-0.6249400.0349680.1049820.008441
QQQ10Aug22C328.00CALL328.00$0.76$0.74 / 399$0.76 / 3811,42270325.651713%0.261134-0.5628580.0315230.0946390.006760
QQQ10Aug22C327.00CALL327.00$0.99$0.97 / 71$0.99 / 8511,1813,03326.027125%0.292953-0.5957220.0333490.1001220.007578
QQQ10Aug22P321.00PUT321.00$3.19$3.15 / 28$3.19 / 8911,1281,90128.001456%-0.487250-0.6771810.0386630.116076-0.013191
QQQ10Aug22P318.00PUT318.00$2.01$1.97 / 88$2.00 / 1911,08311,88228.817982%-0.372844-0.6443440.0367010.110187-0.010063
QQQ10Aug22C324.00CALL324.00$1.91$1.91 / 46$1.93 / 710,0831,67126.884053%0.398281-0.6694980.0374190.1123410.010276
QQQ10Aug22C321.00CALL321.00$3.32$3.29 / 76$3.33 / 259,6971,58627.799915%0.512702-0.6933100.0386630.1160760.013187
QQQ10Aug22P325.00PUT325.00$5.47$5.39 / 30$5.45 / 639,44656426.842698%-0.638191-0.6333650.0363370.109093-0.017365
QQQ10Aug22C320.00CALL320.00$3.85$3.85 / 68$3.88 / 119,2625,02728.037571%0.551319-0.6885620.0383620.1151720.014164
QQQ10Aug22P322.00PUT322.00$3.65$3.64 / 30$3.68 / 898,6551,44827.729831%-0.525867-0.6754280.0386010.115891-0.014253
QQQ10Aug22C323.00CALL323.00$2.33$2.32 / 46$2.35 / 328,3831,87427.208397%0.435830-0.6835960.0381820.1146310.011234
QQQ10Aug22P324.00PUT324.00$4.81$4.75 / 47$4.79 / 17,59259227.011848%-0.601672-0.6531710.0374190.112341-0.016349
QQQ10Aug22P323.00PUT323.00$4.20$4.17 / 43$4.22 / 887,4751,11327.418166%-0.564123-0.6673350.0381820.114631-0.015309
QQQ10Aug22C335.00CALL335.00$0.10$0.09 / 136$0.10 / 2027,0574,72425.193775%0.097250-0.2970840.0166740.0500590.002528
QQQ10Aug22C329.00CALL329.00$0.58$0.57 / 242$0.58 / 424,72756025.477030%0.231279-0.5271560.0295350.0886710.005992
QQQ10Aug22P316.00PUT316.00$1.40$1.40 / 21$1.42 / 604,7162,14529.366923%-0.301261-0.5937280.0337780.101410-0.008116
QQQ10Aug22P314.00PUT314.00$0.97$0.96 / 90$0.98 / 533,9204,44529.811498%-0.236232-0.5257890.0298840.089719-0.006354
QQQ10Aug22P312.00PUT312.00$0.65$0.65 / 94$0.66 / 813,4593,30730.328856%-0.179457-0.4471800.0253960.076244-0.004820
QQQ10Aug22P326.00PUT326.00$6.19$6.07 / 30$6.13 / 143,21225626.500359%-0.673386-0.6084810.0349680.104982-0.018348
QQQ10Aug22C340.00CALL340.00$0.02$0.02 / 1,199$0.03 / 2172,94224026.712753%0.039315-0.1466720.0082400.0247370.001024
QQQ10Aug22C331.00CALL331.00$0.31$0.31 / 431$0.33 / 2952,74561425.109285%0.177912-0.4505070.0252580.0758300.004615
QQQ10Aug22P308.00PUT308.00$0.28$0.28 / 249$0.29 / 1092,5191,53531.512577%-0.093548-0.2856810.0162040.048649-0.002507
QQQ10Aug22C319.00CALL319.00$4.45$4.46 / 48$4.51 / 282,4721,68228.434232%0.589573-0.6774620.0377030.1131940.015127
QQQ10Aug22P313.00PUT313.00$0.80$0.79 / 99$0.81 / 992,44310,93830.078784%-0.206737-0.4873720.0276890.083129-0.005557
QQQ10Aug22P300.00PUT300.00$0.06$0.06 / 201$0.07 / 6352,2813,50535.792379%-0.016231-0.0693820.0039290.011797-0.000433
QQQ10Aug22P309.00PUT309.00$0.35$0.34 / 310$0.36 / 1132,22290731.138951%-0.111558-0.3246230.0184180.055295-0.002991
QQQ10Aug22P311.00PUT311.00$0.55$0.52 / 222$0.54 / 691,97686730.524914%-0.154482-0.4061040.0230550.069217-0.004147
QQQ10Aug22C315.00CALL315.00$7.29$7.28 / 60$7.35 / 71,9221,03029.357180%0.732149-0.5772640.0319300.0958620.018676
QQQ10Aug22C332.00CALL332.00$0.23$0.23 / 201$0.24 / 591,8455,24724.993364%0.154510-0.4111410.0230580.0692250.004011
QQQ10Aug22P327.00PUT327.00$7.19$6.80 / 30$6.87 / 361,74615226.250439%-0.707000-0.5791960.0333490.100122-0.019293
QQQ10Aug22P301.00PUT301.00$0.08$0.07 / 201$0.08 / 5201,5901,53435.036914%-0.020923-0.0861190.0048780.014645-0.000559
QQQ10Aug22C333.00CALL333.00$0.17$0.16 / 1,398$0.18 / 3751,42755324.892909%0.133300-0.3720450.0208710.0626590.003462
QQQ10Aug22P305.00PUT305.00$0.15$0.15 / 251$0.16 / 1401,3423,22232.778633%-0.052189-0.1825570.0103480.031066-0.001396
QQQ10Aug22P306.00PUT306.00$0.20$0.18 / 1,010$0.20 / 7801,31486432.346486%-0.063996-0.2142570.0121470.036468-0.001713
QQQ10Aug22P307.00PUT307.00$0.23$0.22 / 334$0.24 / 1621,27747631.841056%-0.077735-0.2487420.0141050.042348-0.002082
QQQ10Aug22C334.00CALL334.00$0.12$0.11 / 951$0.12 / 121,09938224.561378%0.114238-0.3338470.0187330.0562400.002969
QQQ10Aug22P328.00PUT328.00$7.95$7.58 / 30$7.70 / 2601,08212726.348129%-0.738819-0.5462670.0315230.094639-0.020193
QQQ10Aug22C310.00CALL310.00$11.16$11.48 / 286$11.65 / 691,0422,43130.279717%0.868100-0.3803950.0207140.0621900.021937
QQQ10Aug22P303.00PUT303.00$0.11$0.10 / 201$0.11 / 1661,00433133.763423%-0.033711-0.1282240.0072650.021812-0.000901
QQQ10Aug22C337.00CALL337.00$0.04$0.04 / 1,922$0.05 / 2098633424.987067%0.069074-0.2295150.0128870.0386890.001798
QQQ10Aug22C318.00CALL318.00$4.95$5.11 / 47$5.15 / 78811,31328.652414%0.627109-0.6602750.0367010.1101870.016069
QQQ10Aug22C338.00CALL338.00$0.04$0.03 / 1,918$0.05 / 1,12984947925.857184%0.057630-0.1992840.0111910.0335990.001500
QQQ10Aug22C336.00CALL336.00$0.07$0.06 / 1,292$0.08 / 1,03584629625.330110%0.082236-0.2621940.0147190.0441890.002139
QQQ10Aug22C295.00CALL295.00$25.15$26.08 / 226$26.26 / 6174148435.201593%0.996069-0.0341810.0011190.0033590.024138
QQQ10Aug22C317.00CALL317.00$5.55$5.79 / 72$5.85 / 750982728.890231%0.663586-0.6374350.0353820.1062250.016980
QQQ10Aug22P330.00PUT330.00$9.74$9.25 / 30$9.37 / 22947731626.004361%-0.796440-0.4727120.0274310.082356-0.021842
QQQ10Aug22P304.00PUT304.00$0.14$0.12 / 875$0.13 / 14246799533.148820%-0.042151-0.1538480.0087190.026176-0.001127
QQQ10Aug22C339.00CALL339.00$0.03$0.03 / 361$0.04 / 1,0634557126.647864%0.047760-0.1716490.0096410.0289450.001244
QQQ10Aug22P302.00PUT302.00$0.10$0.09 / 1$0.10 / 1,1964411,28634.783955%-0.026693-0.1056790.0059870.017974-0.000713
QQQ10Aug22P295.00PUT295.00$0.02$0.02 / 1,375$0.03 / 104361,27638.266401%-0.003884-0.0197680.0011190.003359-0.000104
QQQ10Aug22P289.00PUT289.00$0.02$0.01 / 1,500$0.02 / 51043557643.885033%-0.000480-0.0029350.0001660.000498-0.000013
QQQ10Aug22C309.00CALL309.00$12.15$12.38 / 343$12.57 / 7442511530.313477%0.888395-0.3399600.0184180.0552950.022401
QQQ10Aug22C344.00CALL344.00$0.02$0.01 / 1,045$0.02 / 1,54941521429.637929%0.016882-0.0723020.0040640.0122010.000440
QQQ10Aug22C313.00CALL313.00$8.61$8.86 / 145$8.98 / 740258029.503837%0.793216-0.5029730.0276890.0831290.020164
QQQ10Aug22C341.00CALL341.00$0.02$0.02 / 630$0.03 / 1,41938458227.906417%0.032147-0.1243430.0069860.0209740.000838
QQQ10Aug22C347.00CALL347.00$0.01$0.01 / 1953516031.565177%0.008350-0.0392520.0022070.0066260.000218
QQQ10Aug22C342.00CALL342.00$0.02$0.01 / 1,999$0.02 / 1333458227.399959%0.026110-0.1045900.0058770.0176450.000681
QQQ10Aug22C316.00CALL316.00$6.21$6.52 / 56$6.59 / 4332881729.184828%0.698692-0.6095270.0337780.1014100.017851
QQQ10Aug22P290.00PUT290.00$0.02$0.01 / 1,525$0.02 / 1031678842.589067%-0.000701-0.0041620.0002350.000707-0.000019
QQQ10Aug22P329.00PUT329.00$8.75$8.39 / 30$8.52 / 2723058426.127836%-0.768673-0.5104980.0295350.088671-0.021044
QQQ10Aug22P298.00PUT298.00$0.05$0.04 / 390$0.05 / 4102981,08736.857049%-0.009464-0.0435000.0024630.007394-0.000253
QQQ10Aug22P296.00PUT296.00$0.03$0.03 / 465$0.04 / 4752671,42438.462020%-0.005284-0.0260210.0014730.004422-0.000141
QQQ10Aug22P335.00PUT335.00$14.10$13.88 / 60$14.05 / 3022667026.716980%-0.902702-0.2800310.0166740.050059-0.025000
QQQ10Aug22C312.00CALL312.00$9.67$9.72 / 238$9.89 / 32326451330.151749%0.820496-0.4627150.0253960.0762440.020819
QQQ10Aug22C314.00CALL314.00$7.76$8.07 / 66$8.15 / 72521,03329.539101%0.763721-0.5414560.0298840.0897190.019449
QQQ10Aug22P280.00PUT280.00$0.01$0.01 / 1592502,56753.463283%-0.000009-0.0000700.0000040.0000120.000000
QQQ10Aug22C345.00CALL345.00$0.02$0.01 / 700$0.02 / 2,01824154830.744649%0.013440-0.0594280.0033410.0100300.000351
QQQ10Aug22C352.00CALL352.00$0.02$0.01 / 1,81120127036.746032%0.002265-0.0122340.0006880.0020660.000059
QQQ10Aug22P279.00PUT279.00$0.01$0.01 / 6502002354.731944%-0.000005-0.0000430.0000020.0000070.000000
QQQ10Aug22P293.00PUT293.00$0.03$0.02 / 540$0.03 / 55518490140.974697%-0.002028-0.0110010.0006220.001869-0.000054
QQQ10Aug22C311.00CALL311.00$10.30$10.60 / 236$10.78 / 35417955430.500548%0.845470-0.4215730.0230550.0692170.021410
QQQ10Aug22C343.00CALL343.00$0.02$0.01 / 1,892$0.02 / 23617842628.524879%0.021065-0.0872950.0049060.0147290.000549
QQQ10Aug22P297.00PUT297.00$0.05$0.03 / 1,021$0.05 / 1,61616058837.705146%-0.007111-0.0338440.0019160.005752-0.000190
QQQ10Aug22P332.00PUT332.00$11.40$11.03 / 150$11.19 / 3331572225.959003%-0.845443-0.3942860.0230580.069225-0.023272
QQQ10Aug22P299.00PUT299.00$0.06$0.05 / 201$0.06 / 60015736236.411176%-0.012460-0.0552580.0031290.009394-0.000333
QQQ10Aug22C348.00CALL348.00$0.01$0.01 / 76514331932.612902%0.006517-0.0315460.0017740.0053260.000170
QQQ10Aug22C304.00CALL304.00$15.91$17.17 / 301$17.32 / 713970231.044730%0.957801-0.1688550.0087190.0261760.023854
QQQ10Aug22P362.00PUT362.00$38.62$40.81 / 30$40.98 / 50108057.580913%-0.9998490.0181330.0000400.000119-0.029745
QQQ10Aug22P331.00PUT331.00$11.26$10.11 / 90$10.28 / 325993925.909584%-0.822041-0.4337180.0252580.075830-0.022585
QQQ10Aug22C346.00CALL346.00$0.01$0.01 / 341$0.02 / 2,160867731.843919%0.010629-0.0484790.0027260.0081830.000277
QQQ10Aug22C307.00CALL307.00$13.72$14.28 / 236$14.48 / 2738313831.520057%0.922218-0.2639470.0141050.0423480.023146
QQQ10Aug22C350.00CALL350.00$0.01$0.01 / 1,190785234.691898%0.003892-0.0199320.0011210.0033650.000102
QQQ10Aug22P285.00PUT285.00$0.01$0.01 / 168$0.02 / 1,0707746249.084236%-0.000094-0.0006380.0000360.000108-0.000002
QQQ10Aug22P281.00PUT281.00$0.01$0.01 / 158698252.194931%-0.000015-0.0001120.0000060.0000190.000000
QQQ10Aug22P334.00PUT334.00$13.42$12.90 / 76$13.08 / 301673126.049503%-0.885714-0.3168600.0187330.056240-0.024478
QQQ10Aug22P292.00PUT292.00$0.02$0.02 / 158$0.03 / 800671,20142.332005%-0.001440-0.0080560.0004560.001369-0.000038
QQQ10Aug22P294.00PUT294.00$0.03$0.02 / 785$0.03 / 132541,60539.620931%-0.002822-0.0148370.0008400.002521-0.000075
QQQ10Aug22P333.00PUT333.00$13.26$11.94 / 132$12.13 / 31553925.792964%-0.866653-0.3551240.0208710.062659-0.023902
QQQ10Aug22C305.00CALL305.00$15.81$16.20 / 270$16.37 / 54531,11931.492602%0.947764-0.1976300.0103480.0310660.023667
QQQ10Aug22P282.00PUT282.00$0.02$0.01 / 45$0.02 / 2,068491,48452.998035%-0.000024-0.0001760.0000100.000030-0.000001
QQQ10Aug22P340.00PUT340.00$19.69$18.82 / 62$18.99 / 308442630.934869%-0.960637-0.1292880.0082400.024737-0.026915
QQQ10Aug22C300.00CALL300.00$21.16$21.11 / 242$21.31 / 2814382734.546417%0.983722-0.0841250.0039290.0117970.024219
QQQ10Aug22C285.00CALL285.00$35.29$36.06 / 60$36.24 / 504015753.203381%0.999859-0.0143900.0000360.0001080.023418
QQQ10Aug22C302.00CALL302.00$19.10$19.22 / 1$19.31 / 873560635.383390%0.973259-0.1205540.0059870.0179740.024104
QQQ10Aug22C308.00CALL308.00$12.93$13.34 / 239$13.52 / 2093238831.098064%0.906404-0.3009520.0162040.0486490.022803
QQQ10Aug22C289.00CALL289.00$31.12$32.07 / 79$32.26 / 87311141.195412%0.999472-0.0169520.0001660.0004980.023736
QQQ10Aug22C278.00CALL278.00$47.40$43.05 / 50$43.22 / 7265059.604810%0.999949-0.0133170.0000010.0000040.022845
QQQ10Aug22C299.00CALL299.00$21.18$22.05 / 363$22.28 / 116255428.141949%0.987493-0.0699350.0031290.0093940.024238
QQQ10Aug22C306.00CALL306.00$15.23$15.24 / 257$15.43 / 330241,55431.803866%0.935957-0.2293960.0121470.0364680.023433
QQQ10Aug22C255.00CALL255.00$68.65$66.04 / 50$66.24 / 50226285.478935%0.999953-0.0117720.0000010.0000000.020955
QQQ10Aug22C303.00CALL303.00$17.01$18.15 / 264$18.36 / 351214533.213183%0.966241-0.1431650.0072650.0218120.023998
QQQ10Aug22P286.00PUT286.00$0.02$0.01 / 505$0.02 / 1,0252072847.780714%-0.000143-0.0009520.0000540.000162-0.000004
QQQ10Aug22P262.00PUT262.00$0.01$0.01 / 1,9931856376.762154%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C353.00CALL353.00$0.01$0.01 / 1,9231540537.766206%0.001711-0.0094830.0005330.0016020.000045
QQQ10Aug22C354.00CALL354.00$0.01$0.01 / 2,013133438.776955%0.001284-0.0072990.0004110.0012330.000034
QQQ10Aug22C298.00CALL298.00$22.53$23.09 / 257$23.29 / 3231353135.140522%0.990489-0.0581110.0024630.0073940.024236
QQQ10Aug22C290.00CALL290.00$30.35$31.07 / 192$31.26 / 2451345739.868251%0.999252-0.0182440.0002350.0007070.023812
QQQ10Aug22P291.00PUT291.00$0.04$0.01 / 1,505$0.02 / 101247841.294410%-0.001011-0.0058270.0003300.000990-0.000027
QQQ10Aug22C292.00CALL292.00$28.39$29.04 / 348$29.23 / 161147843.187849%0.998513-0.0222710.0004560.0013690.023957
QQQ10Aug22P337.00PUT337.00$16.32$15.84 / 60$16.02 / 30810328.169792%-0.930879-0.2123290.0128870.038689-0.025896
QQQ10Aug22P288.00PUT288.00$0.02$0.01 / 1,580$0.02 / 605101,17445.182236%-0.000325-0.0020430.0001160.000347-0.000009
QQQ10Aug22C294.00CALL294.00$27.14$27.06 / 265$27.25 / 39955741.084899%0.997130-0.0291840.0008400.0025210.024084
QQQ10Aug22C288.00CALL288.00$32.07$33.07 / 50$33.25 / 41973739.085962%0.999628-0.0159940.0001160.0003470.023658
QQQ10Aug22C349.00CALL349.00$0.03$0.01 / 98572633.655371%0.005053-0.0251670.0014150.0042490.000132
QQQ10Aug22P275.00PUT275.00$0.02$0.01 / 1,045770259.840625%-0.000001-0.0000050.0000010.0000010.000000
QQQ10Aug22C297.00CALL297.00$23.80$24.09 / 210$24.26 / 3365933.861752%0.992842-0.0483890.0019160.0057520.024216
QQQ10Aug22C291.00CALL291.00$28.75$30.07 / 209$30.26 / 2086538.549854%0.998942-0.0199760.0003300.0009900.023886
QQQ10Aug22P284.00PUT284.00$0.01$0.01 / 145$0.02 / 1,136640850.386171%-0.000060-0.0004210.0000240.000071-0.000002
QQQ10Aug22C301.00CALL301.00$24.55$20.12 / 257$20.31 / 105510133.512934%0.979030-0.1009270.0048780.0146450.024176
QQQ10Aug22P278.00PUT278.00$0.01$0.01 / 745447056.007496%-0.000003-0.0000260.0000010.0000040.000000
QQQ10Aug22P380.00PUT380.00$55.88$58.81 / 30$58.98 / 503077.800208%-0.9999530.0200230.0000010.000000-0.031227
QQQ10Aug22P287.00PUT287.00$0.01$0.01 / 545$0.02 / 805364046.479776%-0.000217-0.0014040.0000790.000238-0.000006
QQQ10Aug22P283.00PUT283.00$0.01$0.01 / 4324249.664175%-0.000038-0.0002740.0000160.000047-0.000001
QQQ10Aug22C280.00CALL280.00$43.86$41.06 / 50$41.25 / 5038058.179278%0.999944-0.0134920.0000040.0000120.023009
QQQ10Aug22C296.00CALL296.00$24.40$25.08 / 246$25.28 / 261244536.277245%0.994668-0.0405000.0014730.0044220.024183
QQQ10Aug22P272.00PUT272.00$0.01$0.01 / 1,170237063.700720%-0.000001-0.0000010.0000010.0000000.000000
QQQ10Aug22C358.00CALL358.00$0.01$0.01 / 2,0691042.772276%0.000383-0.0023900.0001350.0004040.000010
QQQ10Aug22C351.00CALL351.00$0.01$0.01 / 1,674139235.721781%0.002979-0.0156720.0008810.0026460.000078
QQQ10Aug22P343.00PUT343.00$22.80$21.82 / 53$21.99 / 3011534.957849%-0.978887-0.0697140.0049060.014729-0.027637
QQQ10Aug22P339.00PUT339.00$18.30$17.81 / 85$18.04 / 3011030.755895%-0.952192-0.1543310.0096410.028945-0.026614
QQQ10Aug22P225.00PUT225.00$0.01$0.01 / 2,005111128.673644%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C380.00CALL380.00$0.01 / 2,5390063.449838%0.000001-0.0000010.0000010.0000000.000000
QQQ10Aug22C370.00CALL370.00$0.01$0.01 / 2,081012054.301677%0.000006-0.0000450.0000030.0000080.000000
QQQ10Aug22P370.00PUT370.00$48.81 / 30$48.98 / 500066.758458%-0.9999470.0193190.0000030.000008-0.030405
QQQ10Aug22C369.00CALL369.00$0.01 / 2,0810053.364418%0.000008-0.0000640.0000040.0000110.000000
QQQ10Aug22P369.00PUT369.00$47.81 / 30$47.98 / 500065.628936%-0.9999440.0192340.0000040.000011-0.030323
QQQ10Aug22C368.00CALL368.00$0.01 / 2,0810052.424687%0.000012-0.0000920.0000050.0000160.000000
QQQ10Aug22P368.00PUT368.00$46.81 / 30$46.98 / 500064.494801%-0.9999410.0191400.0000050.000016-0.030240
QQQ10Aug22C367.00CALL367.00$0.01 / 2,0810051.479772%0.000018-0.0001310.0000070.0000220.000000
QQQ10Aug22P367.00PUT367.00$45.81 / 30$45.98 / 500063.355126%-0.9999350.0190340.0000070.000022-0.030158
QQQ10Aug22C366.00CALL366.00$0.01$0.01 / 2,07902450.530657%0.000025-0.0001860.0000100.0000310.000001
QQQ10Aug22P366.00PUT366.00$44.81 / 30$44.98 / 500062.211034%-0.9999270.0189140.0000100.000031-0.030076
QQQ10Aug22C365.00CALL365.00$0.01$0.01 / 2,0790849.576520%0.000036-0.0002620.0000150.0000440.000001
QQQ10Aug22P365.00PUT365.00$43.81 / 30$43.98 / 500061.062453%-0.9999160.0187720.0000150.000044-0.029993
QQQ10Aug22C364.00CALL364.00$0.01 / 2,0770048.618718%0.000052-0.0003660.0000210.0000620.000001
QQQ10Aug22P364.00PUT364.00$42.81 / 30$42.98 / 500059.906229%-0.9999010.0186020.0000210.000062-0.029911
QQQ10Aug22C363.00CALL363.00$0.01 / 2,0750047.654295%0.000073-0.0005090.0000290.0000860.000002
QQQ10Aug22P363.00PUT363.00$41.81 / 30$41.98 / 500058.746732%-0.9998790.0183930.0000290.000086-0.029828
QQQ10Aug22C362.00CALL362.00$0.01 / 2,0750046.689571%0.000103-0.0007030.0000400.0001190.000003
QQQ10Aug22C361.00CALL361.00$0.02$0.01 / 2,0730545.716305%0.000145-0.0009640.0000540.0001630.000004
QQQ10Aug22P361.00PUT361.00$39.81 / 30$39.98 / 500056.410477%-0.9998080.0178060.0000540.000163-0.029662
QQQ10Aug22C360.00CALL360.00$0.01$0.01 / 2,071014844.739141%0.000201-0.0013130.0000740.0002220.000005
QQQ10Aug22P360.00PUT360.00$43.90$38.81 / 30$38.98 / 500055.234045%-0.9997510.0173910.0000740.000222-0.029578
QQQ10Aug22C359.00CALL359.00$0.02$0.01 / 2,0710243.758923%0.000278-0.0017780.0001000.0003000.000007
QQQ10Aug22P359.00PUT359.00$37.81 / 30$37.98 / 500054.050579%-0.9996740.0168600.0001000.000300-0.029494
QQQ10Aug22P358.00PUT358.00$36.81 / 30$36.98 / 500052.861411%-0.9995700.0161820.0001350.000404-0.029409
QQQ10Aug22C357.00CALL357.00$0.03$0.01 / 2,0670241.782406%0.000523-0.0031920.0001800.0005390.000014
QQQ10Aug22P357.00PUT357.00$33.75$35.81 / 30$35.98 / 500051.666702%-0.9994300.0153130.0001800.000539-0.029323
QQQ10Aug22C356.00CALL356.00$0.02$0.01 / 2,06904240.786146%0.000710-0.0042350.0002380.0007150.000019
QQQ10Aug22P356.00PUT356.00$34.81 / 30$34.98 / 500050.467836%-0.9992430.0142050.0002380.000715-0.029236
QQQ10Aug22C355.00CALL355.00$0.02$0.01 / 2,0670139.783774%0.000958-0.0055790.0003140.0009420.000025
QQQ10Aug22P355.00PUT355.00$33.81 / 30$33.98 / 500049.259275%-0.9989950.0127950.0003140.000942-0.029147
QQQ10Aug22P354.00PUT354.00$32.80 / 30$32.98 / 500047.533103%-0.9986680.0110090.0004110.001233-0.029057
QQQ10Aug22P353.00PUT353.00$31.81 / 68$31.98 / 2540046.824409%-0.9982420.0087590.0005330.001602-0.028963
QQQ10Aug22P352.00PUT352.00$30.81 / 69$30.98 / 2600045.597398%-0.9976880.0059410.0006880.002066-0.028867
QQQ10Aug22P351.00PUT351.00$29.81 / 69$29.98 / 2530044.362605%-0.9969740.0024380.0008810.002646-0.028766
QQQ10Aug22P350.00PUT350.00$29.34$28.81 / 69$28.98 / 2600143.121216%-0.996061-0.0018880.0011210.003365-0.028660
QQQ10Aug22P349.00PUT349.00$27.81 / 70$27.98 / 2600041.871532%-0.994900-0.0071890.0014150.004249-0.028547
QQQ10Aug22P348.00PUT348.00$26.81 / 70$26.98 / 2600040.615356%-0.993436-0.0136340.0017740.005326-0.028427
QQQ10Aug22P347.00PUT347.00$25.81 / 70$25.98 / 2530039.349176%-0.991603-0.0214070.0022070.006626-0.028297
QQQ10Aug22P346.00PUT346.00$23.42$24.81 / 71$24.98 / 2520038.077802%-0.989324-0.0307000.0027260.008183-0.028155
QQQ10Aug22P345.00PUT345.00$42.80$23.81 / 71$23.98 / 2530236.795094%-0.986513-0.0417150.0033410.010030-0.028000
QQQ10Aug22P344.00PUT344.00$19.33$22.80 / 87$22.99 / 3080035.505033%-0.983070-0.0546540.0040640.012201-0.027828
QQQ10Aug22P342.00PUT342.00$22.02$20.81 / 75$20.99 / 28403033.271525%-0.973842-0.0870750.0058770.017645-0.027423
QQQ10Aug22P341.00PUT341.00$18.75$19.82 / 54$19.99 / 2740532.289262%-0.967805-0.1068930.0069860.020974-0.027184
QQQ10Aug22P338.00PUT338.00$18.85$16.84 / 48$17.01 / 3010929.340825%-0.942322-0.1820330.0111910.033599-0.026275
QQQ10Aug22P336.00PUT336.00$16.14$14.86 / 60$15.03 / 26604327.403789%-0.917717-0.2450750.0147190.044189-0.025472
QQQ10Aug22C293.00CALL293.00$25.93$28.07 / 232$28.24 / 300843.203411%0.997925-0.0252820.0006220.0018690.024023
QQQ10Aug22C287.00CALL287.00$34.06 / 60$34.24 / 500050.329535%0.999735-0.0152890.0000790.0002380.023579
QQQ10Aug22C286.00CALL286.00$35.35$35.06 / 60$35.25 / 50042150.799473%0.999809-0.0147710.0000540.0001620.023498
QQQ10Aug22C284.00CALL284.00$37.90$37.06 / 50$37.25 / 50029653.646806%0.999893-0.0141080.0000240.0000710.023336
QQQ10Aug22C283.00CALL283.00$39.72$38.05 / 60$38.24 / 5001655.074653%0.999914-0.0138950.0000160.0000470.023255
QQQ10Aug22C282.00CALL282.00$41.27$39.06 / 50$39.25 / 5007353.985724%0.999929-0.0137310.0000100.0000300.023173
QQQ10Aug22C281.00CALL281.00$34.74$40.06 / 50$40.25 / 500555.386216%0.999938-0.0136000.0000060.0000190.023091
QQQ10Aug22C279.00CALL279.00$33.30$42.06 / 50$42.25 / 500459.603979%0.999947-0.0134000.0000020.0000070.022927
QQQ10Aug22C277.00CALL277.00$44.75$44.05 / 50$44.22 / 70461.020088%0.999951-0.0132400.0000010.0000030.022763
QQQ10Aug22P277.00PUT277.00$0.02$0.01 / 865026257.283843%-0.000002-0.0000160.0000010.0000030.000000
QQQ10Aug22C276.00CALL276.00$27.34$45.05 / 60$45.22 / 70962.438608%0.999952-0.0131680.0000010.0000020.022680
QQQ10Aug22P276.00PUT276.00$0.04$0.01 / 915010258.558598%-0.000001-0.0000090.0000010.0000020.000000
QQQ10Aug22C275.00CALL275.00$29.51$46.05 / 60$46.22 / 702765.344110%0.999952-0.0130980.0000010.0000010.022598
QQQ10Aug22C274.00CALL274.00$41.05$47.05 / 60$47.22 / 1901465.293003%0.999952-0.0130300.0000010.0000010.022516
QQQ10Aug22P274.00PUT274.00$0.02$0.01 / 1,095044261.124889%-0.000001-0.0000030.0000010.0000010.000000
QQQ10Aug22C273.00CALL273.00$48.05 / 50$48.22 / 210064.919177%0.999953-0.0129620.0000010.0000000.022434
QQQ10Aug22P273.00PUT273.00$0.02$0.01 / 1,1800862.411171%-0.000001-0.0000020.0000010.0000000.000000
QQQ10Aug22C272.00CALL272.00$26.20$49.04 / 60$49.24 / 5002166.339071%0.999953-0.0128950.0000010.0000000.022352
QQQ10Aug22C271.00CALL271.00$50.05 / 50$50.22 / 260069.606393%0.999953-0.0128290.0000010.0000000.022270
QQQ10Aug22P271.00PUT271.00$0.01$0.01 / 1,180062764.992140%-0.000001-0.0000010.0000010.0000000.000000
QQQ10Aug22C270.00CALL270.00$45.69$51.05 / 50$51.23 / 5005871.053157%0.999953-0.0127630.0000010.0000000.022187
QQQ10Aug22P270.00PUT270.00$0.01$0.01 / 1,220080866.286882%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C269.00CALL269.00$52.05 / 50$52.23 / 500074.082574%0.999953-0.0126970.0000010.0000000.022105
QQQ10Aug22P269.00PUT269.00$0.01$0.01 / 1,190045667.583887%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C268.00CALL268.00$54.55$53.05 / 50$53.23 / 50014769.712614%0.999953-0.0126310.0000010.0000000.022023
QQQ10Aug22P268.00PUT268.00$0.01$0.01 / 1,838042068.886327%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C267.00CALL267.00$54.05 / 50$54.23 / 500071.145046%0.999953-0.0125640.0000010.0000000.021941
QQQ10Aug22P267.00PUT267.00$0.02$0.01 / 1,84008270.188538%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C266.00CALL266.00$23.74$55.05 / 50$55.22 / 3404574.973161%0.999953-0.0124980.0000010.0000000.021859
QQQ10Aug22P266.00PUT266.00$0.01$0.01 / 1,910038171.499281%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C265.00CALL265.00$32.45$56.05 / 50$56.21 / 701276.430532%0.999953-0.0124320.0000010.0000000.021777
QQQ10Aug22P265.00PUT265.00$0.01$0.01 / 1,952049572.809617%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C264.00CALL264.00$23.73$57.04 / 50$57.23 / 2701277.890511%0.999953-0.0123660.0000010.0000000.021694
QQQ10Aug22P264.00PUT264.00$0.01$0.01 / 1,921023074.123867%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C263.00CALL263.00$24.30$58.05 / 50$58.21 / 701276.931577%0.999953-0.0123000.0000010.0000000.021612
QQQ10Aug22P263.00PUT263.00$0.01$0.01 / 1,993029875.441390%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C262.00CALL262.00$57.26$59.05 / 50$59.21 / 701178.392197%0.999953-0.0122340.0000010.0000000.021530
QQQ10Aug22C261.00CALL261.00$60.04 / 50$60.22 / 400079.857263%0.999953-0.0121680.0000010.0000000.021448
QQQ10Aug22P261.00PUT261.00$0.01 / 1,9950078.087540%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C260.00CALL260.00$55.28$61.04 / 50$61.22 / 5004983.793293%0.999953-0.0121020.0000010.0000000.021366
QQQ10Aug22P260.00PUT260.00$0.01$0.01 / 1,957031179.416507%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C259.00CALL259.00$62.04 / 50$62.22 / 420085.281850%0.999953-0.0120360.0000010.0000000.021283
QQQ10Aug22P259.00PUT259.00$0.01 / 1,9970080.749714%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C258.00CALL258.00$63.04 / 50$63.21 / 70084.287926%0.999953-0.0119700.0000010.0000000.021201
QQQ10Aug22P258.00PUT258.00$0.01 / 1,9970082.084971%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C257.00CALL257.00$64.04 / 50$64.21 / 70085.777701%0.999953-0.0119040.0000010.0000000.021119
QQQ10Aug22P257.00PUT257.00$0.01 / 1,9990083.426445%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C256.00CALL256.00$65.04 / 60$65.21 / 70087.272076%0.999953-0.0118380.0000010.0000000.021037
QQQ10Aug22P256.00PUT256.00$0.01$0.01 / 1,99901484.767898%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22P255.00PUT255.00$0.02$0.01 / 2,00101,07086.116817%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C250.00CALL250.00$71.02 / 50$71.23 / 400098.942924%0.999953-0.0114420.0000010.0000000.020544
QQQ10Aug22P250.00PUT250.00$0.01$0.01 / 3,200053892.917250%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C245.00CALL245.00$76.03 / 50$76.23 / 4300104.109597%0.999953-0.0111120.0000010.0000000.020133
QQQ10Aug22P245.00PUT245.00$0.01$0.01 / 2,001031999.822957%0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C240.00CALL240.00$81.03 / 50$81.23 / 4700112.016973%0.999953-0.0107820.0000010.0000000.019722
QQQ10Aug22P240.00PUT240.00$0.01$0.01 / 2,003097106.844098%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C235.00CALL235.00$86.03 / 50$86.25 / 5000120.089566%0.999953-0.0104520.0000010.0000000.019311
QQQ10Aug22P235.00PUT235.00$0.01$0.01 / 2,005054113.988717%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C230.00CALL230.00$91.03 / 50$91.25 / 5000128.339826%0.999953-0.0101220.0000010.0000000.018900
QQQ10Aug22P230.00PUT230.00$0.01$0.01 / 2,005029121.261053%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C225.00CALL225.00$96.03 / 50$96.23 / 4900128.943780%0.999953-0.0097920.0000010.0000000.018489
QQQ10Aug22C220.00CALL220.00$101.01 / 30$101.23 / 700137.572237%0.999953-0.0094620.0000010.0000000.018079
QQQ10Aug22P220.00PUT220.00$0.01$0.01 / 2,005019136.231500%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C215.00CALL215.00$106.01 / 30$106.23 / 700146.387633%0.999953-0.0091320.0000010.0000000.017668
QQQ10Aug22P215.00PUT215.00$0.01$0.01 / 2,0050101143.941471%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C210.00CALL210.00$111.01 / 30$111.23 / 700155.400230%0.999953-0.0088020.0000010.0000000.017257
QQQ10Aug22P210.00PUT210.00$0.01$0.01 / 2,0050129151.815237%-0.0000010.0000000.0000010.0000000.000000
QQQ10Aug22C205.00CALL205.00$116.03 / 30$116.22 / 500164.626309%0.999953-0.0084720.0000010.0000000.016846
QQQ10Aug22P205.00PUT205.00$0.01$0.01 / 2,005096159.861131%-0.0000010.0000000.0000010.0000000.000000