QQQ Option Chain

End of day data from April 9, 2021 for QQQ options expiring on April 16, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $336.44 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ16Apr21P335.00PUT335.00$2.58$2.53 / 157$2.59 / 15923,3519,66616.496365%-0.440879-0.2916340.0336010.196582-0.033388
QQQ16Apr21P330.00PUT330.00$1.16$1.16 / 48$1.20 / 20820,97255,41017.912063%-0.281031-0.2488060.0287190.168024-0.021188
QQQ16Apr21P323.00PUT323.00$0.37$0.36 / 4$0.37 / 5618,75413,30419.951608%-0.116169-0.1440210.0166500.097413-0.008718
QQQ16Apr21P325.00PUT325.00$0.50$0.49 / 64$0.51 / 2917,22520,05519.215647%-0.154478-0.1752120.0202490.118467-0.011607
QQQ16Apr21C335.00CALL335.00$4.12$4.09 / 5$4.20 / 11017,06932,06216.746033%0.559004-0.2868090.0336010.1965820.040036
QQQ16Apr21C337.00CALL337.00$2.97$2.94 / 20$2.99 / 15116,97810,91716.044639%0.491159-0.2902810.0339650.1987170.035256
QQQ16Apr21P332.00PUT332.00$1.62$1.61 / 36$1.65 / 19514,5353,58317.381640%-0.342156-0.2711630.0312800.183005-0.025839
QQQ16Apr21C340.00CALL340.00$1.63$1.61 / 246$1.65 / 1112,79149,06215.288992%0.391199-0.2798890.0327030.1913330.028162
QQQ16Apr21P334.00PUT334.00$2.15$2.19 / 34$2.23 / 15112,0671,94116.793773%-0.407325-0.2867610.0330540.193383-0.030817
QQQ16Apr21C336.00CALL336.00$3.54$3.48 / 17$3.54 / 15611,48410,69416.287504%0.525123-0.2896040.0339060.1983690.037653
QQQ16Apr21P315.00PUT315.00$0.12$0.12 / 73$0.14 / 5249,97258,03223.658738%-0.027857-0.0470810.0054490.031878-0.002083
QQQ16Apr21C338.00CALL338.00$2.47$2.43 / 191$2.49 / 1519,86612,11315.753817%0.457359-0.2888450.0337800.1976310.032863
QQQ16Apr21P326.00PUT326.00$0.61$0.59 / 55$0.61 / 1989,6302,48618.986350%-0.176353-0.1909320.0220610.129069-0.013258
QQQ16Apr21C345.00CALL345.00$0.49$0.49 / 2$0.50 / 139,40217,80614.947458%0.243636-0.2288100.0266920.1561650.017608
QQQ16Apr21P327.00PUT327.00$0.70$0.70 / 54$0.73 / 2038,7056,87118.738027%-0.200018-0.2064110.0238440.139503-0.015047
QQQ16Apr21C334.00CALL334.00$4.86$4.73 / 36$4.88 / 1458,3949,69617.103610%0.592558-0.2819360.0330540.1933830.042388
QQQ16Apr21P333.00PUT333.00$1.89$1.89 / 10$1.92 / 1788,0419,56117.111757%-0.374341-0.2798950.0322750.188828-0.028295
QQQ16Apr21C339.00CALL339.00$2.00$2.00 / 10$2.04 / 387,5084,60715.524856%0.423962-0.2853500.0333550.1951480.030493
QQQ16Apr21P336.00PUT336.00$2.95$2.92 / 152$2.98 / 107,2536,45016.168395%-0.474761-0.2944290.0339060.198369-0.035991
QQQ16Apr21P320.00PUT320.00$0.24$0.22 / 130$0.23 / 486,09043,95520.982527%-0.071892-0.1009140.0116720.068287-0.005387
QQQ16Apr21C330.00CALL330.00$7.80$7.68 / 53$7.76 / 15,90282,05317.936200%0.718852-0.2439790.0287190.1680240.051140
QQQ16Apr21P324.00PUT324.00$0.42$0.42 / 23$0.43 / 255,8655,14119.554365%-0.134417-0.1594990.0184360.107863-0.010093
QQQ16Apr21C350.00CALL350.00$0.16$0.15 / 129$0.16 / 185,76424,01915.793036%0.134125-0.1579660.0184090.1077020.009723
QQQ16Apr21P340.00PUT340.00$5.10$5.03 / 14$5.12 / 435,50410,73115.185809%-0.608684-0.2847130.0327030.191333-0.046358
QQQ16Apr21P329.00PUT329.00$0.99$0.98 / 47$1.02 / 1945,2272,72918.180024%-0.252458-0.2356090.0272040.159157-0.019020
QQQ16Apr21C341.00CALL341.00$1.32$1.29 / 54$1.32 / 64,7332,82015.132866%0.359283-0.2725950.0318390.1862760.025887
QQQ16Apr21C342.00CALL342.00$1.02$1.01 / 195$1.04 / 64,5955,05714.959670%0.328409-0.2636370.0307820.1800910.023682
QQQ16Apr21P318.00PUT318.00$0.18$0.18 / 3$0.19 / 5674,5335,74722.188145%-0.050341-0.0763360.0088310.051669-0.003769
QQQ16Apr21P331.00PUT331.00$1.39$1.38 / 1$1.40 / 133,6573,56917.653085%-0.310988-0.2607330.0300870.176024-0.023466
QQQ16Apr21P328.00PUT328.00$0.84$0.84 / 10$0.86 / 2223,41510,03818.485830%-0.225415-0.2213910.0255690.149591-0.016970
QQQ16Apr21P337.00PUT337.00$3.45$3.37 / 156$3.43 / 153,13862815.901652%-0.508724-0.2951050.0339650.198717-0.038607
QQQ16Apr21C332.00CALL332.00$6.53$6.15 / 6$6.29 / 1023,0564,92417.693432%0.657727-0.2663370.0312800.1830050.046928
QQQ16Apr21C343.00CALL343.00$0.81$0.79 / 195$0.82 / 112,9402,56014.893206%0.298749-0.2532070.0295550.1729120.021560
QQQ16Apr21C333.00CALL333.00$5.54$5.43 / 5$5.57 / 1402,8676,30617.434619%0.625542-0.2750690.0322750.1888280.044691
QQQ16Apr21C352.00CALL352.00$0.11$0.10 / 161$0.11 / 1292,6161,55216.397974%0.101965-0.1301300.0151600.0886950.007399
QQQ16Apr21P321.00PUT321.00$0.25$0.25 / 175$0.26 / 12,4754,29220.479840%-0.084969-0.1145660.0132490.077515-0.006370
QQQ16Apr21P317.00PUT317.00$0.17$0.15 / 141$0.16 / 582,38113,64322.446622%-0.041651-0.0655460.0075840.044371-0.003117
QQQ16Apr21P309.00PUT309.00$0.07$0.07 / 212$0.09 / 6502,3226,28627.227422%-0.006859-0.0140790.0016300.009538-0.000512
QQQ16Apr21C349.00CALL349.00$0.18$0.18 / 206$0.20 / 1202,2852,93515.509817%0.152662-0.1723690.0200910.1175430.011061
QQQ16Apr21P280.00PUT280.00$0.05$0.03 / 608$0.04 / 1082,07645,75348.288030%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P322.00PUT322.00$0.31$0.30 / 167$0.31 / 281,99010,57220.210472%-0.099704-0.1289840.0149140.087257-0.007478
QQQ16Apr21P290.00PUT290.00$0.05$0.04 / 5$0.05 / 551,88899,75141.102716%-0.000009-0.0000300.0000040.000021-0.000001
QQQ16Apr21C344.00CALL344.00$0.62$0.61 / 257$0.64 / 111,8203,88814.842309%0.270451-0.2415220.0281830.1648850.019533
QQQ16Apr21P314.00PUT314.00$0.11$0.11 / 134$0.12 / 1391,76211,24324.111532%-0.022513-0.0393790.0045580.026666-0.001683
QQQ16Apr21P312.00PUT312.00$0.09$0.09 / 149$0.10 / 891,66010,14325.202792%-0.014350-0.0268200.0031050.018164-0.001072
QQQ16Apr21C347.00CALL347.00$0.32$0.29 / 325$0.31 / 161,5275,56015.110201%0.194800-0.2012480.0234660.1372900.014097
QQQ16Apr21P341.00PUT341.00$5.34$5.66 / 110$5.78 / 211,5203914.843124%-0.640600-0.2774190.0318390.186276-0.048852
QQQ16Apr21C311.00CALL311.00$26.42$25.48 / 128$25.74 / 1251,4953,05725.141488%0.988568-0.0170040.0025280.0147900.067319
QQQ16Apr21C308.00CALL308.00$29.39$28.46 / 125$28.75 / 1251,4882,99327.510183%0.994611-0.0063160.0012910.0075530.067113
QQQ16Apr21P310.00PUT310.00$0.09$0.08 / 183$0.09 / 1211,41972,66126.573312%-0.008848-0.0176150.0020390.011932-0.000660
QQQ16Apr21P285.00PUT285.00$0.05$0.03 / 671$0.05 / 5761,26047,97344.752355%-0.000001-0.0000030.0000010.0000020.000000
QQQ16Apr21C325.00CALL325.00$12.12$11.99 / 97$12.19 / 1251,09514,67219.786134%0.845405-0.1703840.0202490.1184670.059626
QQQ16Apr21P319.00PUT319.00$0.21$0.20 / 17$0.21 / 5661,08413,15821.616180%-0.060384-0.0881430.0101960.059653-0.004522
QQQ16Apr21P286.00PUT286.00$0.06$0.03 / 673$0.05 / 5741,0517,70443.906071%-0.000001-0.0000050.0000010.0000030.000000
QQQ16Apr21P300.00PUT300.00$0.06$0.05 / 100$0.06 / 4521,047120,87533.512468%-0.000463-0.0012180.0001410.000825-0.000034
QQQ16Apr21C331.00CALL331.00$6.98$6.91 / 5$7.06 / 1451,0316,93818.015548%0.688895-0.2559060.0300870.1760240.049082
QQQ16Apr21P282.00PUT282.00$0.04$0.03 / 664$0.05 / 5781,0083,71247.298746%-0.000001-0.0000010.0000010.0000000.000000
QQQ16Apr21C329.00CALL329.00$8.57$8.49 / 76$8.68 / 1509629,40018.530428%0.747425-0.2307820.0272040.1591570.053090
QQQ16Apr21C324.00CALL324.00$13.02$12.92 / 57$13.10 / 1069247,18820.132742%0.865466-0.1546710.0184360.1078630.060920
QQQ16Apr21P316.00PUT316.00$0.13$0.14 / 9$0.15 / 56289011,83023.144339%-0.034196-0.0557950.0064560.037774-0.002558
QQQ16Apr21P240.00PUT240.00$0.02$0.01 / 1$0.02 / 6318725,55577.493683%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P297.00PUT297.00$0.06$0.05 / 4$0.06 / 50286525,27136.080147%-0.000159-0.0004500.0000520.000305-0.000012
QQQ16Apr21C346.00CALL346.00$0.38$0.37 / 318$0.39 / 117791,98114.955839%0.218397-0.2153070.0251110.1469140.015795
QQQ16Apr21C326.00CALL326.00$11.22$11.09 / 56$11.27 / 1067547,27819.404180%0.823530-0.1861040.0220610.1290690.058193
QQQ16Apr21C320.00CALL320.00$17.26$16.72 / 86$16.96 / 1070126,51722.375948%0.927991-0.0960850.0116720.0682870.064750
QQQ16Apr21P311.00PUT311.00$0.10$0.08 / 257$0.10 / 6456785,00725.898843%-0.011316-0.0218350.0025280.014790-0.000845
QQQ16Apr21P338.00PUT338.00$3.92$3.84 / 58$3.91 / 1366254015.505200%-0.542524-0.2936700.0337800.197631-0.041219
QQQ16Apr21P299.00PUT299.00$0.06$0.05 / 48$0.06 / 5356496,02734.368139%-0.000328-0.0008830.0001020.000598-0.000024
QQQ16Apr21P306.00PUT306.00$0.08$0.06 / 90$0.08 / 66460712,99229.334416%-0.003033-0.0067950.0007870.004604-0.000226
QQQ16Apr21P295.00PUT295.00$0.06$0.05 / 6$0.06 / 66860331,05837.796045%-0.000074-0.0002200.0000250.000149-0.000006
QQQ16Apr21C328.00CALL328.00$9.91$9.35 / 7$9.49 / 1186016,15218.750401%0.774468-0.2165640.0255690.1495910.054920
QQQ16Apr21P296.00PUT296.00$0.06$0.05 / 2$0.06 / 6665974,16636.940109%-0.000109-0.0003160.0000370.000214-0.000008
QQQ16Apr21C323.00CALL323.00$14.03$13.87 / 36$14.09 / 1057417,90920.962515%0.883714-0.1391930.0166500.0974130.062076
QQQ16Apr21P271.00PUT271.00$0.05$0.02 / 683$0.04 / 13457399955.061885%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P250.00PUT250.00$0.02$0.01 / 603$0.02 / 14055577,17268.797481%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C322.00CALL322.00$14.85$14.80 / 74$14.99 / 1255508,10820.997386%0.900180-0.1241560.0149140.0872570.063097
QQQ16Apr21C348.00CALL348.00$0.23$0.23 / 150$0.25 / 13952314,04115.323757%0.172883-0.1868630.0217840.1274510.012519
QQQ16Apr21P225.00PUT225.00$0.01$0.01 / 42$0.01 / 21150222,68188.068437%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C310.00CALL310.00$26.58$26.47 / 129$26.80 / 1048126,07427.175636%0.991035-0.0127830.0020390.0119320.067285
QQQ16Apr21P339.00PUT339.00$4.45$4.39 / 60$4.48 / 1946637015.268322%-0.575921-0.2901740.0333550.195148-0.043808
QQQ16Apr21P304.00PUT304.00$0.05$0.06 / 45$0.07 / 45144314,22830.772751%-0.001683-0.0039850.0004620.002700-0.000125
QQQ16Apr21P235.00PUT235.00$0.02$0.01 / 300$0.02 / 63439113,75681.958245%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P342.00PUT342.00$6.40$6.38 / 125$6.57 / 1253784414.871189%-0.671474-0.2684600.0307820.180091-0.051276
QQQ16Apr21P303.00PUT303.00$0.06$0.05 / 102$0.07 / 5513694,13931.305104%-0.001236-0.0030070.0003480.002038-0.000092
QQQ16Apr21P260.00PUT260.00$0.02$0.02 / 100$0.03 / 59735918,56263.393210%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C365.00CALL365.00$0.02$0.01 / 250$0.02 / 8413532,88420.944568%0.010444-0.0202620.0023580.0137930.000761
QQQ16Apr21C327.00CALL327.00$10.85$10.20 / 85$10.37 / 12335212,10919.025720%0.799865-0.2015840.0238440.1395030.056624
QQQ16Apr21P305.00PUT305.00$0.07$0.06 / 79$0.07 / 128369,16629.903484%-0.002270-0.0052290.0006060.003543-0.000169
QQQ16Apr21C315.00CALL315.00$21.62$21.61 / 79$21.76 / 1028018,46024.212536%0.972026-0.0422510.0054490.0318780.066958
QQQ16Apr21C355.00CALL355.00$0.07$0.05 / 188$0.06 / 82722,04817.095047%0.065051-0.0927860.0108050.0632170.004727
QQQ16Apr21P313.00PUT313.00$0.11$0.10 / 138$0.11 / 9326511,20224.678623%-0.018048-0.0326450.0037790.022108-0.001348
QQQ16Apr21P220.00PUT220.00$0.01$0.01 / 630$0.01 / 22626582,97592.658238%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P215.00PUT215.00$0.01$0.01 / 150$0.01 / 2362401,79997.343743%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C321.00CALL321.00$16.41$15.75 / 73$15.93 / 1112035,77721.287880%0.914914-0.1097370.0132490.0775150.063986
QQQ16Apr21P344.00PUT344.00$7.59$7.99 / 101$8.16 / 12519110114.730440%-0.729432-0.2463440.0281830.164885-0.055865
QQQ16Apr21C360.00CALL360.00$0.03$0.01 / 648$0.03 / 5951828,09818.338229%0.027770-0.0466920.0054350.0317960.002022
QQQ16Apr21P345.00PUT345.00$8.75$8.83 / 106$9.01 / 7817960614.581678%-0.756247-0.2336320.0266920.156165-0.058008
QQQ16Apr21P275.00PUT275.00$0.04$0.03 / 450$0.04 / 12315832,86652.530317%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C301.00CALL301.00$34.71$35.33 / 10$35.96 / 1015173735.861006%0.9992340.0031720.0001930.0011270.065924
QQQ16Apr21C291.00CALL291.00$44.68$45.33 / 10$45.88 / 1015037942.408856%0.9998690.0047910.0000050.0000310.063780
QQQ16Apr21P307.00PUT307.00$0.08$0.07 / 2$0.08 / 4751466,29328.736800%-0.004016-0.0087450.0010130.005925-0.000300
QQQ16Apr21P270.00PUT270.00$0.03$0.02 / 685$0.04 / 58714352,23955.913909%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C318.00CALL318.00$19.34$18.64 / 10$18.82 / 801395,07622.383556%0.949543-0.0715060.0088310.0516690.065930
QQQ16Apr21C317.00CALL317.00$19.03$19.65 / 58$19.82 / 1021369,43723.505354%0.958232-0.0607160.0075840.0443710.066363
QQQ16Apr21C312.00CALL312.00$25.15$24.48 / 128$24.85 / 1271313,49826.452380%0.985533-0.0219890.0031050.0181640.067312
QQQ16Apr21P301.00PUT301.00$0.05$0.05 / 84$0.06 / 4511275,01032.658817%-0.000649-0.0016630.0001930.001127-0.000048
QQQ16Apr21C313.00CALL313.00$24.21$23.45 / 139$23.74 / 101237,40122.620367%0.981835-0.0278140.0037790.0221080.067254
QQQ16Apr21C354.00CALL354.00$0.06$0.06 / 222$0.07 / 1212213616.740297%0.075952-0.1045110.0121720.0712140.005516
QQQ16Apr21P265.00PUT265.00$0.04$0.03 / 30$0.04 / 69110866,35761.183180%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C300.00CALL300.00$36.50$36.34 / 10$36.84 / 101047,63933.409133%0.9994200.0036170.0001410.0008250.065719
QQQ16Apr21P350.00PUT350.00$13.05$13.50 / 60$13.73 / 1371023,58715.722570%-0.865758-0.1627870.0184090.107702-0.066989
QQQ16Apr21C351.00CALL351.00$0.12$0.12 / 203$0.13 / 22981,68416.040944%0.117243-0.1438340.0167590.0980510.008503
QQQ16Apr21C357.00CALL357.00$0.05$0.03 / 238$0.05 / 6429637217.810410%0.046992-0.0717930.0083590.0489030.003417
QQQ16Apr21P287.00PUT287.00$0.05$0.03 / 673$0.05 / 5749411,56143.062810%-0.000002-0.0000080.0000010.0000050.000000
QQQ16Apr21C319.00CALL319.00$18.35$17.68 / 125$17.88 / 125869,64622.384528%0.939499-0.0833130.0101960.0596530.065395
QQQ16Apr21P343.00PUT343.00$7.00$7.15 / 97$7.34 / 125836,03114.721789%-0.701134-0.2580300.0295550.172912-0.053618
QQQ16Apr21P346.00PUT346.00$9.29$9.73 / 105$9.90 / 70826614.635127%-0.781486-0.2201290.0251110.146914-0.060041
QQQ16Apr21P283.00PUT283.00$0.04$0.03 / 666$0.05 / 5777441,92246.449880%-0.000001-0.0000010.0000010.0000010.000000
QQQ16Apr21P255.00PUT255.00$0.03$0.01 / 706$0.02 / 1337226,39564.555814%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P308.00PUT308.00$0.06$0.07 / 74$0.09 / 6346317,52028.113443%-0.005272-0.0111480.0012910.007553-0.000393
QQQ16Apr21C356.00CALL356.00$0.06$0.04 / 175$0.05 / 65661317.358574%0.055430-0.0818680.0095330.0557710.004029
QQQ16Apr21P267.00PUT267.00$0.04$0.02 / 684$0.03 / 130544,68957.409747%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P425.00PUT425.00$89.26$88.12 / 10$88.71 / 105015071.887211%-0.999883-0.0048010.0000010.000000-0.093150
QQQ16Apr21C316.00CALL316.00$20.63$20.60 / 10$20.78 / 105011,82823.382593%0.965687-0.0509650.0064560.0377740.066702
QQQ16Apr21P245.00PUT245.00$0.01$0.01 / 125$0.02 / 1724611,57373.106973%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P298.00PUT298.00$0.05$0.05 / 1$0.06 / 5464525,31735.222653%-0.000230-0.0006330.0000730.000429-0.000017
QQQ16Apr21C353.00CALL353.00$0.09$0.08 / 215$0.09 / 10391,38916.645962%0.088227-0.1169870.0136270.0797260.006405
QQQ16Apr21P288.00PUT288.00$0.05$0.03 / 670$0.04 / 13710,73741.586127%-0.000004-0.0000130.0000010.0000090.000000
QQQ16Apr21P294.00PUT294.00$0.05$0.04 / 94$0.06 / 6683619,25138.204877%-0.000050-0.0001510.0000180.000103-0.000004
QQQ16Apr21C280.00CALL280.00$56.86$56.32 / 10$56.88 / 113562851.739158%0.9998830.0048400.0000010.0000000.061370
QQQ16Apr21C314.00CALL314.00$21.84$22.49 / 125$22.86 / 125336,73524.876402%0.977370-0.0345480.0045580.0266660.067139
QQQ16Apr21P302.00PUT302.00$0.06$0.05 / 81$0.06 / 52810,94731.803727%-0.000900-0.0022470.0002600.001523-0.000067
QQQ16Apr21C306.00CALL306.00$29.65$30.47 / 10$30.71 / 109264,10928.300136%0.996850-0.0019620.0007870.0046040.066842
QQQ16Apr21P292.00PUT292.00$0.05$0.04 / 52$0.05 / 882624,23739.408297%-0.000022-0.0000690.0000080.000047-0.000002
QQQ16Apr21P293.00PUT293.00$0.05$0.05 / 3$0.06 / 6692514,98039.517018%-0.000033-0.0001030.0000120.000070-0.000002
QQQ16Apr21C359.00CALL359.00$0.03$0.02 / 191$0.03 / 1052334318.144979%0.033261-0.0542150.0063110.0369220.002420
QQQ16Apr21P349.00PUT349.00$12.06$12.49 / 125$12.80 / 10235815.359330%-0.847221-0.1771910.0200910.117543-0.065432
QQQ16Apr21P291.00PUT291.00$0.05$0.04 / 52$0.05 / 99225,58740.254510%-0.000014-0.0000460.0000050.000031-0.000001
QQQ16Apr21P455.00PUT455.00$119.28$118.11 / 1$118.73 / 1201091.041923%-0.999883-0.0047920.0000010.000000-0.099726
QQQ16Apr21P348.00PUT348.00$11.98$11.53 / 125$11.83 / 1020614.969039%-0.827000-0.1916850.0217840.127451-0.063755
QQQ16Apr21C309.00CALL309.00$26.82$27.51 / 125$27.73 / 119191,74227.404552%0.993024-0.0092470.0016300.0095380.067214
QQQ16Apr21P268.00PUT268.00$0.04$0.02 / 686$0.03 / 122182,27256.561414%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P347.00PUT347.00$11.29$10.64 / 121$10.82 / 125164114.671673%-0.805083-0.2060700.0234660.137290-0.061958
QQQ16Apr21P284.00PUT284.00$0.05$0.03 / 669$0.05 / 577166,90045.598781%-0.000001-0.0000020.0000010.0000010.000000
QQQ16Apr21C363.00CALL363.00$0.01$0.01 / 69$0.02 / 7251540619.680399%0.015679-0.0287910.0033500.0196010.001142
QQQ16Apr21C290.00CALL290.00$46.60$46.33 / 10$46.94 / 10154,13245.413360%0.9998740.0048070.0000040.0000210.063561
QQQ16Apr21C307.00CALL307.00$28.75$29.46 / 125$29.73 / 1151494827.780010%0.995867-0.0039120.0010130.0059250.066988
QQQ16Apr21C302.00CALL302.00$35.22$34.34 / 10$34.90 / 101480033.649823%0.9989830.0025870.0002600.0015230.066125
QQQ16Apr21P289.00PUT289.00$0.05$0.03 / 668$0.05 / 252145,35641.378959%-0.000006-0.0000200.0000020.0000130.000000
QQQ16Apr21P269.00PUT269.00$0.04$0.02 / 686$0.03 / 113121,71755.719530%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C380.00CALL380.00$0.01$0.01 / 686111,23828.841489%0.000266-0.0007230.0000840.0004920.000019
QQQ16Apr21P230.00PUT230.00$0.01$0.01 / 9$0.01 / 2751119,28883.571107%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P277.00PUT277.00$0.04$0.03 / 550$0.04 / 60103,16850.827969%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C275.00CALL275.00$60.46$61.28 / 10$61.92 / 101029556.233800%0.9998830.0048420.0000010.0000000.060274
QQQ16Apr21C305.00CALL305.00$31.70$31.34 / 126$31.71 / 1094,41631.446596%0.997614-0.0003950.0006060.0035430.066680
QQQ16Apr21C375.00CALL375.00$0.01$0.01 / 68689,56225.996991%0.001018-0.0025080.0002920.0017060.000074
QQQ16Apr21C304.00CALL304.00$32.70$32.41 / 125$32.72 / 11371,29327.775225%0.9982000.0008490.0004620.0027000.066505
QQQ16Apr21C295.00CALL295.00$41.66$41.33 / 10$41.92 / 10771940.232374%0.9998090.0046160.0000250.0001490.064652
QQQ16Apr21P274.00PUT274.00$0.04$0.03 / 450$0.04 / 12861,99953.387014%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P445.00PUT445.00$109.40$108.10 / 1$108.74 / 151558.835413%-0.999883-0.0047950.0000010.000000-0.097534
QQQ16Apr21C285.00CALL285.00$50.53$51.29 / 10$51.94 / 11577048.565667%0.9998820.0048360.0000010.0000020.062466
QQQ16Apr21P279.00PUT279.00$0.05$0.03 / 608$0.04 / 11451,39349.130918%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P281.00PUT281.00$0.05$0.03 / 662$0.04 / 10441,25347.443731%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C270.00CALL270.00$66.65$66.32 / 11$66.92 / 10456862.820426%0.9998830.0048430.0000010.0000000.059178
QQQ16Apr21C364.00CALL364.00$0.01$0.01 / 120$0.02 / 733319520.312291%0.012828-0.0242220.0028180.0164890.000935
QQQ16Apr21P355.00PUT355.00$20.92$18.25 / 127$18.75 / 101318116.136841%-0.934832-0.0976050.0108050.063217-0.073081
QQQ16Apr21C303.00CALL303.00$33.75$33.44 / 125$33.73 / 121376530.467840%0.9986470.0018270.0003480.0020380.066319
QQQ16Apr21C298.00CALL298.00$37.57$38.33 / 11$38.94 / 10351938.093342%0.9996540.0042020.0000730.0004290.065298
QQQ16Apr21P272.00PUT272.00$0.04$0.02 / 782$0.04 / 13333,71854.212087%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C370.00CALL370.00$0.01$0.01 / 67528,99423.080412%0.003467-0.0076300.0008870.0051920.000253
QQQ16Apr21C366.00CALL366.00$0.01$0.01 / 144218920.690081%0.008460-0.0168540.0019610.0114720.000617
QQQ16Apr21C358.00CALL358.00$0.05$0.02 / 131$0.04 / 54521,96917.859995%0.039636-0.0625760.0072850.0426210.002883
QQQ16Apr21C293.00CALL293.00$41.53$43.33 / 11$43.94 / 10276942.661249%0.9998500.0047340.0000120.0000700.064217
QQQ16Apr21C292.00CALL292.00$43.55$44.33 / 11$44.94 / 10250843.576674%0.9998610.0047680.0000080.0000470.063998
QQQ16Apr21C267.00CALL267.00$68.84$69.28 / 10$69.92 / 1123763.538966%0.9998830.0048440.0000010.0000000.058520
QQQ16Apr21C260.00CALL260.00$75.67$76.28 / 10$76.91 / 1126869.405986%0.9998830.0048460.0000010.0000000.056986
QQQ16Apr21P360.00PUT360.00$25.85$23.18 / 127$23.72 / 10116924.459181%-0.972113-0.0515100.0054350.031796-0.076882
QQQ16Apr21P352.00PUT352.00$16.07$15.22 / 125$15.82 / 12712414.819860%-0.897918-0.1349510.0151600.088695-0.069751
QQQ16Apr21P276.00PUT276.00$0.03$0.03 / 450$0.04 / 11519,72151.678882%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C268.00CALL268.00$69.14$68.32 / 10$68.86 / 1013061.393992%0.9998830.0048440.0000010.0000000.058740
QQQ16Apr21P210.00PUT210.00$0.01$0.01 / 150$0.01 / 68614,600102.129867%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C190.00CALL190.00$146.00$146.27 / 1$146.89 / 113139.469697%0.9998830.0048650.0000010.0000000.041644
QQQ16Apr21C460.00CALL460.00$0.01$0.01 / 788086267.778496%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P460.00PUT460.00$140.70$123.11 / 1$123.73 / 10096.322569%-0.999883-0.0047910.0000010.000000-0.100822
QQQ16Apr21C455.00CALL455.00$0.01$0.01 / 69301,10765.628447%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C450.00CALL450.00$0.01$0.01 / 69301,00363.444327%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P450.00PUT450.00$121.10$113.11 / 1$113.73 / 1013088.204109%-0.999883-0.0047940.0000010.000000-0.098630
QQQ16Apr21C445.00CALL445.00$0.01$0.01 / 693055261.229489%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C440.00CALL440.00$0.01$0.01 / 693047258.981645%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P440.00PUT440.00$108.45$103.10 / 1$103.74 / 104056.642698%-0.999883-0.0047960.0000010.000000-0.096438
QQQ16Apr21C435.00CALL435.00$0.05$0.01 / 693062056.699184%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P435.00PUT435.00$102.80$98.10 / 11$98.74 / 1001554.429696%-0.999883-0.0047980.0000010.000000-0.095342
QQQ16Apr21C430.00CALL430.00$0.01$0.01 / 69301,55554.381729%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P430.00PUT430.00$95.51$93.09 / 11$93.75 / 10026153.110210%-0.999883-0.0047990.0000010.000000-0.094246
QQQ16Apr21C425.00CALL425.00$0.01$0.01 / 693069152.026345%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C420.00CALL420.00$0.01$0.01 / 69301,89449.632239%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P420.00PUT420.00$100.50$83.09 / 11$83.75 / 1001574.941796%-0.999883-0.0048020.0000010.000000-0.092055
QQQ16Apr21C415.00CALL415.00$0.01$0.01 / 693057847.196393%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P415.00PUT415.00$78.11 / 11$78.75 / 100060.049921%-0.999883-0.0048030.0000010.000000-0.090959
QQQ16Apr21C410.00CALL410.00$0.01$0.01 / 686053744.721287%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P410.00PUT410.00$76.00$73.09 / 11$73.75 / 1005057.366765%-0.999883-0.0048050.0000010.000000-0.089863
QQQ16Apr21C405.00CALL405.00$0.01$0.01 / 686059642.199189%0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P405.00PUT405.00$68.09 / 11$68.75 / 100048.681622%-0.999883-0.0048060.0000010.000000-0.088767
QQQ16Apr21C400.00CALL400.00$0.01$0.01 / 68601,89839.635813%0.000001-0.0000020.0000010.0000010.000000
QQQ16Apr21P400.00PUT400.00$84.40$63.09 / 11$63.75 / 1001544.034723%-0.999883-0.0048090.0000010.000001-0.087671
QQQ16Apr21C395.00CALL395.00$0.01$0.01 / 68601,26437.019462%0.000002-0.0000080.0000010.0000060.000000
QQQ16Apr21P395.00PUT395.00$63.60$58.09 / 11$58.75 / 1005945.430701%-0.999881-0.0048170.0000010.000006-0.086575
QQQ16Apr21C390.00CALL390.00$0.01$0.01 / 68603,38034.349765%0.000013-0.0000420.0000050.0000280.000001
QQQ16Apr21P390.00PUT390.00$55.95$53.09 / 11$53.75 / 1006140.876250%-0.999870-0.0048520.0000050.000028-0.085478
QQQ16Apr21C385.00CALL385.00$0.01$0.01 / 68602,71931.625866%0.000062-0.0001840.0000210.0001250.000005
QQQ16Apr21P385.00PUT385.00$72.60$48.12 / 11$48.75 / 100642.640071%-0.999821-0.0049960.0000210.000125-0.084379
QQQ16Apr21P380.00PUT380.00$67.40$43.15 / 20$43.72 / 1004631.398492%-0.999617-0.0055360.0000840.000492-0.083268
QQQ16Apr21P375.00PUT375.00$58.52$38.12 / 11$38.76 / 100539.442139%-0.998865-0.0073220.0002920.001706-0.082117
QQQ16Apr21P370.00PUT370.00$50.55$33.13 / 125$33.72 / 125010619.190274%-0.996416-0.0124460.0008870.005192-0.080843
QQQ16Apr21C367.00CALL367.00$0.01$0.01 / 626045821.294217%0.006819-0.0139400.0016220.0094880.000497
QQQ16Apr21P367.00PUT367.00$35.65$30.13 / 125$30.73 / 12501329.694641%-0.993064-0.0187570.0016220.009488-0.079941
QQQ16Apr21P366.00PUT366.00$34.65$29.09 / 129$29.73 / 12501420.568299%-0.991423-0.0216710.0019610.011472-0.079602
QQQ16Apr21P365.00PUT365.00$52.32$28.11 / 10$28.73 / 12503428.113892%-0.989439-0.0250790.0023580.013793-0.079238
QQQ16Apr21P364.00PUT364.00$27.14 / 125$27.73 / 1250023.640078%-0.987055-0.0290400.0028180.016489-0.078846
QQQ16Apr21P363.00PUT363.00$31.49$26.13 / 125$26.75 / 1250215.756352%-0.984204-0.0336080.0033500.019601-0.078419
QQQ16Apr21C362.00CALL362.00$0.02$0.01 / 146$0.02 / 602038019.042012%0.019066-0.0340240.0039600.0231650.001389
QQQ16Apr21P362.00PUT362.00$30.72$25.12 / 125$25.74 / 1250621.901669%-0.980817-0.0388420.0039600.023165-0.077953
QQQ16Apr21C361.00CALL361.00$0.03$0.01 / 204$0.02 / 120037418.399702%0.023069-0.0399750.0046520.0272190.001680
QQQ16Apr21P361.00PUT361.00$48.10$24.14 / 130$24.75 / 1300228.279777%-0.976815-0.0447930.0046520.027219-0.077443
QQQ16Apr21P359.00PUT359.00$44.59$22.15 / 125$22.75 / 1250717.381782%-0.966622-0.0590340.0063110.036922-0.076264
QQQ16Apr21P358.00PUT358.00$26.51$21.13 / 125$21.76 / 1250615.550684%-0.960247-0.0673950.0072850.042621-0.075582
QQQ16Apr21P357.00PUT357.00$43.86$20.15 / 125$20.76 / 1250114.280913%-0.952891-0.0766120.0083590.048903-0.074829
QQQ16Apr21P356.00PUT356.00$42.22$19.16 / 125$19.77 / 1250212.099532%-0.944453-0.0866870.0095330.055771-0.073998
QQQ16Apr21P354.00PUT354.00$19.30$17.16 / 125$17.79 / 12503813.362070%-0.923932-0.1093310.0121720.071214-0.072072
QQQ16Apr21P353.00PUT353.00$22.45$16.21 / 10$16.82 / 1001115.395026%-0.911656-0.1218070.0136270.079726-0.070965
QQQ16Apr21P351.00PUT351.00$27.07$14.30 / 125$14.86 / 1260615.831352%-0.882640-0.1486550.0167590.098051-0.068428
QQQ16Apr21C299.00CALL299.00$32.14$37.30 / 10$37.96 / 11050736.908758%0.9995550.0039520.0001020.0005980.065510
QQQ16Apr21C297.00CALL297.00$38.10$39.31 / 10$39.96 / 11045939.004644%0.9997240.0043860.0000520.0003050.065084
QQQ16Apr21C296.00CALL296.00$38.94$40.29 / 10$40.96 / 11053539.331274%0.9997740.0045200.0000370.0002140.064868
QQQ16Apr21C294.00CALL294.00$40.60$42.29 / 10$42.93 / 12046840.130951%0.9998330.0046850.0000180.0001030.064435
QQQ16Apr21C289.00CALL289.00$34.91$47.29 / 10$47.94 / 20057444.957979%0.9998770.0048180.0000020.0000130.063342
QQQ16Apr21C288.00CALL288.00$43.45$48.29 / 10$48.95 / 11041946.227361%0.9998790.0048250.0000010.0000090.063123
QQQ16Apr21C287.00CALL287.00$47.61$49.32 / 10$49.91 / 1102,65846.758421%0.9998810.0048300.0000010.0000050.062904
QQQ16Apr21C286.00CALL286.00$38.34$50.29 / 10$50.94 / 11049347.661108%0.9998820.0048340.0000010.0000030.062685
QQQ16Apr21C284.00CALL284.00$47.36$52.29 / 10$52.94 / 1104,85749.471023%0.9998830.0048370.0000010.0000010.062246
QQQ16Apr21C283.00CALL283.00$48.23$53.29 / 10$53.92 / 11059849.522262%0.9998830.0048380.0000010.0000010.062027
QQQ16Apr21C282.00CALL282.00$52.59$54.29 / 10$54.94 / 11013951.287311%0.9998830.0048390.0000010.0000000.061808
QQQ16Apr21C281.00CALL281.00$50.33$55.29 / 10$55.94 / 1104,28152.199005%0.9998830.0048400.0000010.0000000.061589
QQQ16Apr21C279.00CALL279.00$33.41$57.32 / 10$57.90 / 1107253.583017%0.9998830.0048400.0000010.0000000.061151
QQQ16Apr21C278.00CALL278.00$43.33$58.29 / 10$58.94 / 11014054.941569%0.9998830.0048410.0000010.0000000.060931
QQQ16Apr21P278.00PUT278.00$0.04$0.03 / 650$0.04 / 60016,06849.980320%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C277.00CALL277.00$40.46$59.29 / 10$59.93 / 11011755.406697%0.9998830.0048410.0000010.0000000.060712
QQQ16Apr21C276.00CALL276.00$41.12$60.28 / 10$60.93 / 1109255.839675%0.9998830.0048410.0000010.0000000.060493
QQQ16Apr21C274.00CALL274.00$30.36$62.28 / 10$62.91 / 11062256.589268%0.9998830.0048420.0000010.0000000.060055
QQQ16Apr21C273.00CALL273.00$38.11$63.28 / 10$63.93 / 11016358.574837%0.9998830.0048420.0000010.0000000.059835
QQQ16Apr21P273.00PUT273.00$0.03$0.03 / 450$0.04 / 132078054.245127%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C272.00CALL272.00$45.65$64.28 / 10$64.93 / 1105559.491214%0.9998830.0048420.0000010.0000000.059616
QQQ16Apr21C271.00CALL271.00$48.54$65.28 / 10$65.91 / 1102259.297905%0.9998830.0048430.0000010.0000000.059397
QQQ16Apr21C269.00CALL269.00$47.61$67.28 / 10$67.90 / 1101760.491168%0.9998830.0048430.0000010.0000000.058959
QQQ16Apr21C265.00CALL265.00$59.17$71.28 / 10$71.92 / 11084265.387870%0.9998830.0048440.0000010.0000000.058082
QQQ16Apr21C255.00CALL255.00$58.41$81.27 / 10$81.91 / 1107473.370137%0.9998830.0048470.0000010.0000000.055890
QQQ16Apr21C250.00CALL250.00$81.09$86.27 / 10$86.90 / 11026777.274538%0.9998830.0048490.0000010.0000000.054794
QQQ16Apr21C245.00CALL245.00$68.76$91.27 / 10$91.86 / 1102077.719995%0.9998830.0048500.0000010.0000000.053699
QQQ16Apr21C240.00CALL240.00$88.64$96.27 / 10$96.89 / 1101085.904095%0.9998830.0048510.0000010.0000000.052603
QQQ16Apr21C235.00CALL235.00$79.68$101.27 / 1$101.89 / 10090.785809%0.9998830.0048530.0000010.0000000.051507
QQQ16Apr21C230.00CALL230.00$83.20$106.27 / 1$106.89 / 10095.758148%0.9998830.0048540.0000010.0000000.050411
QQQ16Apr21C225.00CALL225.00$105.66$111.27 / 1$111.89 / 106100.824747%0.9998830.0048550.0000010.0000000.049315
QQQ16Apr21C220.00CALL220.00$103.89$116.27 / 1$116.89 / 101105.996608%0.9998830.0048570.0000010.0000000.048219
QQQ16Apr21C215.00CALL215.00$115.68$121.27 / 1$121.89 / 101111.267491%0.9998830.0048580.0000010.0000000.047123
QQQ16Apr21C210.00CALL210.00$110.09$126.27 / 1$126.89 / 101116.657536%0.9998830.0048590.0000010.0000000.046027
QQQ16Apr21C205.00CALL205.00$108.73$131.27 / 1$131.89 / 100122.164876%0.9998830.0048610.0000010.0000000.044931
QQQ16Apr21P205.00PUT205.00$0.01$0.01 / 68603,223107.023490%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C200.00CALL200.00$123.16$136.27 / 1$136.89 / 1016127.796675%0.9998830.0048620.0000010.0000000.043836
QQQ16Apr21P200.00PUT200.00$0.01$0.01 / 68604,018112.028645%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C195.00CALL195.00$136.32$141.27 / 1$141.89 / 106133.562661%0.9998830.0048640.0000010.0000000.042740
QQQ16Apr21P195.00PUT195.00$0.01$0.01 / 68601,346117.156393%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21P190.00PUT190.00$0.01$0.01 / 68701,393122.408338%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C185.00CALL185.00$128.61$151.27 / 1$151.89 / 100145.526662%0.9998830.0048660.0000010.0000000.040548
QQQ16Apr21P185.00PUT185.00$0.01$0.01 / 6860288127.793724%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C180.00CALL180.00$130.20$156.27 / 1$156.89 / 100151.743186%0.9998830.0048680.0000010.0000000.039452
QQQ16Apr21P180.00PUT180.00$0.01$0.01 / 68602,170133.320859%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C175.00CALL175.00$138.05$161.27 / 1$161.89 / 100158.124456%0.9998830.0048690.0000010.0000000.038356
QQQ16Apr21P175.00PUT175.00$0.01$0.01 / 6860297138.999435%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C170.00CALL170.00$145.52$166.27 / 1$166.89 / 100164.687460%0.9998830.0048700.0000010.0000000.037260
QQQ16Apr21P170.00PUT170.00$0.01$0.01 / 68601,298144.836310%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C165.00CALL165.00$171.27 / 1$171.89 / 100171.440938%0.9998830.0048720.0000010.0000000.036164
QQQ16Apr21P165.00PUT165.00$0.01$0.01 / 68602,363150.842138%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C160.00CALL160.00$174.55$176.27 / 1$176.89 / 105178.397925%0.9998830.0048730.0000010.0000000.035068
QQQ16Apr21P160.00PUT160.00$0.02$0.01 / 6860538157.031845%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C155.00CALL155.00$170.43$181.27 / 1$181.89 / 100185.572251%0.9998830.0048750.0000010.0000000.033973
QQQ16Apr21P155.00PUT155.00$0.01$0.01 / 6860962163.415437%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C150.00CALL150.00$186.27 / 1$186.89 / 100192.978981%0.9998830.0048760.0000010.0000000.032877
QQQ16Apr21P150.00PUT150.00$0.01$0.01 / 68602,111170.004341%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C145.00CALL145.00$191.27 / 1$191.89 / 100200.634977%0.9998830.0048770.0000010.0000000.031781
QQQ16Apr21P145.00PUT145.00$0.01$0.01 / 68601,181176.814315%-0.0000010.0000000.0000010.0000000.000000
QQQ16Apr21C140.00CALL140.00$196.27 / 1$196.89 / 100208.557786%0.9998830.0048790.0000010.0000000.030685
QQQ16Apr21P140.00PUT140.00$0.01$0.01 / 68602,774183.862726%-0.0000010.0000000.0000010.0000000.000000