QQQ Option Chain

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

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $349.57 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ26Jan22C360.00CALL360.00$2.60$2.58 / 25$2.60 / 143,3491,86239.412393%0.171492-0.2700130.0398930.0816330.004940
QQQ26Jan22C355.00CALL355.00$4.80$4.80 / 5$4.84 / 1238,81775541.970429%0.431545-0.4165430.0616170.1260880.012386
QQQ26Jan22C350.00CALL350.00$7.28$7.69 / 12$7.82 / 2036,43937144.213960%0.730519-0.3489230.0517810.1059590.020843
QQQ26Jan22P340.00PUT340.00$1.64$1.53 / 33$1.56 / 1331,0822,77048.912213%-0.013124-0.0359210.0052910.010827-0.000384
QQQ26Jan22P330.00PUT330.00$0.70$0.61 / 43$0.63 / 3223,1762,42554.868055%-0.000053-0.0002300.0000340.000069-0.000002
QQQ26Jan22C340.00CALL340.00$14.69$15.31 / 23$15.45 / 1322,1857048.843104%0.986837-0.0328460.0052910.0108270.027561
QQQ26Jan22C345.00CALL345.00$10.68$11.28 / 23$11.40 / 1318,3657846.650760%0.921086-0.1535470.0230580.0471830.026043
QQQ26Jan22P342.00PUT342.00$1.97$1.84 / 25$1.93 / 5017,55960048.081703%-0.028903-0.0702210.0103420.021163-0.000846
QQQ26Jan22P325.00PUT325.00$0.44$0.39 / 71$0.43 / 3914,56529058.356728%-0.000001-0.0000060.0000010.0000020.000000
QQQ26Jan22P345.00PUT345.00$2.65$2.48 / 24$2.54 / 3414,1391,47146.753326%-0.078875-0.1566010.0230580.047183-0.002313
QQQ26Jan22P336.00PUT336.00$1.18$1.04 / 14$1.07 / 1313,34310951.025284%-0.001995-0.0067300.0009920.002029-0.000058
QQQ26Jan22P320.00PUT320.00$0.30$0.27 / 41$0.30 / 2612,44548962.287587%-0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C348.00CALL348.00$8.95$9.05 / 11$9.19 / 1112,33816645.169736%0.824395-0.2720910.0404940.0828630.023446
QQQ26Jan22P335.00PUT335.00$0.95$0.95 / 18$0.98 / 3412,2261,21151.662047%-0.001166-0.0041240.0006080.001243-0.000034
QQQ26Jan22C352.00CALL352.00$6.17$6.42 / 24$6.55 / 2711,71238043.214200%0.617270-0.4037670.0598170.1224030.017659
QQQ26Jan22C344.00CALL344.00$11.36$12.05 / 23$12.18 / 1310,3658647.102547%0.942183-0.1200620.0181300.0370990.026580
QQQ26Jan22P344.00PUT344.00$2.52$2.24 / 5$2.31 / 199,9511,50247.110691%-0.057778-0.1231200.0181300.037099-0.001693
QQQ26Jan22C346.00CALL346.00$10.52$10.53 / 15$10.65 / 129,9457646.253645%0.894699-0.1909280.0285580.0584380.025350
QQQ26Jan22P338.00PUT338.00$1.35$1.25 / 18$1.29 / 189,63422949.864223%-0.005389-0.0164490.0024230.004959-0.000158
QQQ26Jan22C342.00CALL342.00$13.67$13.60 / 65$13.78 / 268,3252847.694469%0.971058-0.0671540.0103420.0211630.027263
QQQ26Jan22P334.00PUT334.00$0.99$0.87 / 17$0.90 / 477,90714552.338247%-0.000663-0.0024550.0003620.000740-0.000019
QQQ26Jan22C365.00CALL365.00$1.13$1.15 / 12$1.20 / 237,7051,50537.236531%0.043316-0.0975870.0144100.0294870.001251
QQQ26Jan22P346.00PUT346.00$3.04$2.73 / 12$2.79 / 346,9443,47146.352721%-0.105263-0.1939780.0285580.058438-0.003088
QQQ26Jan22P300.00PUT300.00$0.10$0.10 / 20$0.12 / 2136,88512081.836893%-0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P348.00PUT348.00$3.40$3.24 / 17$3.34 / 216,8111,30545.262821%-0.175566-0.2751330.0404940.082863-0.005156
QQQ26Jan22P315.00PUT315.00$0.21$0.19 / 68$0.22 / 396,7381,35266.423043%-0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P350.00PUT350.00$4.15$3.91 / 32$3.98 / 246,4202,67544.465943%-0.269442-0.3519550.0517810.105959-0.007924
QQQ26Jan22C356.00CALL356.00$4.13$4.27 / 44$4.35 / 56,03681641.447979%0.371275-0.4007130.0592560.1212560.010665
QQQ26Jan22C354.00CALL354.00$5.29$5.27 / 25$5.36 / 115,77939142.142966%0.493632-0.4225560.0625320.1279590.014154
QQQ26Jan22C362.00CALL362.00$1.90$1.91 / 12$1.97 / 174,9551,02438.587246%0.104628-0.1924990.0284330.0581820.003017
QQQ26Jan22C338.00CALL338.00$16.34$17.04 / 10$17.18 / 374,108449.854245%0.994572-0.0133650.0024230.0049590.027623
QQQ26Jan22C358.00CALL358.00$3.27$3.37 / 19$3.42 / 123,91478440.494549%0.261331-0.3449490.0509840.1043280.007518
QQQ26Jan22P310.00PUT310.00$0.15$0.13 / 266$0.16 / 313,72639870.226289%-0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C370.00CALL370.00$0.42$0.43 / 61$0.46 / 113,7133,88135.622052%0.006790-0.0201470.0029740.0060850.000196
QQQ26Jan22C363.00CALL363.00$1.46$1.64 / 19$1.67 / 112,9411,11538.127725%0.079470-0.1570170.0231890.0474530.002293
QQQ26Jan22C357.00CALL357.00$3.69$3.80 / 24$3.87 / 62,70864240.955492%0.314164-0.3762710.0556260.1138280.009032
QQQ26Jan22P354.00PUT354.00$5.56$5.45 / 12$5.55 / 192,6012,45542.345780%-0.506330-0.4255710.0625320.127959-0.014942
QQQ26Jan22P355.00PUT355.00$6.49$5.92 / 12$6.02 / 192,5462,14441.899690%-0.568416-0.4195540.0616170.126088-0.016792
QQQ26Jan22C336.00CALL336.00$18.86$18.81 / 10$18.96 / 322,206350.863936%0.997967-0.0036370.0009920.0020290.027558
QQQ26Jan22P352.00PUT352.00$4.83$4.61 / 19$4.70 / 141,9431,20043.300610%-0.382691-0.4067900.0598170.122403-0.011272
QQQ26Jan22C335.00CALL335.00$18.69$19.72 / 66$19.87 / 361,806151.491465%0.998796-0.0010270.0006080.0012430.027500
QQQ26Jan22P357.00PUT357.00$7.27$6.94 / 12$7.05 / 121,74899040.963447%-0.685797-0.3792740.0556260.113828-0.020310
QQQ26Jan22P305.00PUT305.00$0.11$0.10 / 63$0.13 / 331,6993175.090226%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C364.00CALL364.00$1.32$1.37 / 13$1.42 / 131,44052537.618499%0.059232-0.1251910.0184870.0378310.001709
QQQ26Jan22C366.00CALL366.00$0.98$0.96 / 25$1.01 / 261,34680236.911697%0.031076-0.0743850.0109830.0224740.000897
QQQ26Jan22C368.00CALL368.00$0.69$0.65 / 64$0.70 / 441,18482336.270823%0.015098-0.0404400.0059700.0122170.000436
QQQ26Jan22P360.00PUT360.00$9.61$8.67 / 40$8.87 / 401,1443,31839.595468%-0.828470-0.2730020.0398930.081633-0.024649
QQQ26Jan22C375.00CALL375.00$0.15$0.14 / 60$0.16 / 311,0562,23734.885997%0.000657-0.0024310.0003590.0007340.000019
QQQ26Jan22P358.00PUT358.00$8.55$7.50 / 12$7.62 / 199891,27840.543661%-0.738631-0.3479470.0509840.104328-0.021906
QQQ26Jan22C371.00CALL371.00$0.35$0.35 / 39$0.37 / 149621,53435.394553%0.004424-0.0137680.0020320.0041580.000128
QQQ26Jan22C367.00CALL367.00$0.92$0.81 / 15$0.84 / 189441,02836.672947%0.021870-0.0554540.0081870.0167530.000632
QQQ26Jan22C373.00CALL373.00$0.22$0.22 / 22$0.24 / 168581,30834.963896%0.001772-0.0060330.0008900.0018220.000051
QQQ26Jan22C330.00CALL330.00$23.72$24.00 / 301$24.70 / 2726341752.360080%0.9999090.0028890.0000340.0000690.027121
QQQ26Jan22C334.00CALL334.00$19.50$20.61 / 18$20.76 / 69624551.645262%0.9992980.0006470.0003620.0007400.027432
QQQ26Jan22C376.00CALL376.00$0.13$0.11 / 135$0.13 / 2759844734.843518%0.000389-0.0014960.0002210.0004520.000011
QQQ26Jan22C372.00CALL372.00$0.26$0.27 / 41$0.32 / 2455587735.333210%0.002827-0.0092100.0013590.0027820.000082
QQQ26Jan22C380.00CALL380.00$0.07$0.05 / 23$0.07 / 385493,60135.918149%0.000039-0.0001750.0000260.0000530.000001
QQQ26Jan22P370.00PUT370.00$17.67$16.37 / 300$17.06 / 3014973,29037.717192%-0.993171-0.0230920.0029740.006085-0.030214
QQQ26Jan22P366.00PUT366.00$14.13$13.07 / 65$13.22 / 6842343236.925898%-0.968886-0.0773480.0109830.022474-0.029184
QQQ26Jan22P365.00PUT365.00$12.84$12.26 / 68$12.41 / 104202,39837.249453%-0.956646-0.1005540.0144100.029487-0.028749
QQQ26Jan22C374.00CALL374.00$0.18$0.16 / 187$0.21 / 2037957034.879184%0.001090-0.0038690.0005710.0011690.000032
QQQ26Jan22C377.00CALL377.00$0.10$0.08 / 193$0.11 / 403661,31234.778605%0.000226-0.0009020.0001330.0002720.000007
QQQ26Jan22P356.00PUT356.00$7.24$6.41 / 12$6.52 / 1936546841.416232%-0.628687-0.4037200.0592560.121256-0.018595
QQQ26Jan22C395.00CALL395.00$0.01$0.02 / 203511,90645.959587%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C385.00CALL385.00$0.03$0.01 / 82$0.05 / 5832389438.038809%0.000001-0.0000080.0000010.0000020.000000
QQQ26Jan22C379.00CALL379.00$0.09$0.06 / 30$0.08 / 4328958035.550293%0.000072-0.0003090.0000460.0000930.000002
QQQ26Jan22P362.00PUT362.00$11.04$10.03 / 37$10.18 / 3423075138.645182%-0.895334-0.1954790.0284330.058182-0.026736
QQQ26Jan22C300.00CALL300.00$48.92$53.49 / 50$54.34 / 50227277.806286%0.9999610.0032490.0000010.0000000.024657
QQQ26Jan22C378.00CALL378.00$0.13$0.07 / 107$0.09 / 2421783835.066169%0.000129-0.0005330.0000790.0001610.000004
QQQ26Jan22P375.00PUT375.00$22.18$21.07 / 300$21.73 / 3002091,01238.115261%-0.999304-0.0053550.0003590.000734-0.030802
QQQ26Jan22C320.00CALL320.00$31.66$33.70 / 300$34.27 / 29204355.496957%0.9999610.0031620.0000010.0000000.026301
QQQ26Jan22C407.00CALL407.00$0.01$0.01 / 10020012153.276929%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C325.00CALL325.00$28.05$28.83 / 300$29.45 / 2561892754.793017%0.9999600.0031350.0000010.0000020.026712
QQQ26Jan22C388.00CALL388.00$0.02$0.04 / 7918153642.525851%0.000001-0.0000010.0000010.0000000.000000
QQQ26Jan22P363.00PUT363.00$11.30$10.75 / 34$10.89 / 131511,98538.189266%-0.920491-0.1599930.0231890.047453-0.027543
QQQ26Jan22P367.00PUT367.00$17.10$13.90 / 65$14.05 / 101381,45236.548049%-0.978091-0.0584130.0081870.016753-0.029532
QQQ26Jan22C381.00CALL381.00$0.09$0.04 / 28$0.06 / 2513343536.151473%0.000021-0.0000970.0000140.0000290.000001
QQQ26Jan22P368.00PUT368.00$15.66$14.76 / 125$14.94 / 2012873636.521580%-0.984864-0.0433950.0059700.012217-0.029810
QQQ26Jan22C387.00CALL387.00$0.05$0.01 / 1$0.05 / 10712437440.080856%0.000001-0.0000020.0000010.0000010.000000
QQQ26Jan22C400.00CALL400.00$0.01$0.02 / 1501231,50350.605988%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C393.00CALL393.00$0.01$0.04 / 7512320247.642463%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C386.00CALL386.00$0.04$0.05 / 12411841441.593745%0.000001-0.0000040.0000010.0000010.000000
QQQ26Jan22P373.00PUT373.00$20.53$19.25 / 224$19.82 / 30011252438.820889%-0.998190-0.0089650.0008900.001822-0.030606
QQQ26Jan22P380.00PUT380.00$27.14$25.84 / 151$26.65 / 1511001,05137.846483%-0.999922-0.0030780.0000260.000053-0.031231
QQQ26Jan22C382.00CALL382.00$0.05$0.02 / 176$0.06 / 609983636.191855%0.000011-0.0000530.0000080.0000160.000000
QQQ26Jan22P376.00PUT376.00$26.91$22.04 / 300$22.71 / 3019538238.684217%-0.999572-0.0044160.0002210.000452-0.030892
QQQ26Jan22C390.00CALL390.00$0.01$0.04 / 1429051044.588294%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C384.00CALL384.00$0.04$0.02 / 18$0.06 / 1148822938.328959%0.000003-0.0000150.0000020.0000050.000000
QQQ26Jan22P364.00PUT364.00$12.58$11.49 / 44$11.67 / 98776037.902345%-0.940729-0.1281630.0184870.037831-0.028208
QQQ26Jan22C315.00CALL315.00$33.32$38.58 / 50$39.43 / 5082364.114955%0.9999610.0031840.0000010.0000000.025890
QQQ26Jan22C383.00CALL383.00$0.06$0.02 / 97$0.07 / 1557924137.826711%0.000006-0.0000280.0000040.0000090.000000
QQQ26Jan22C389.00CALL389.00$0.02$0.01 / 1$0.04 / 1086630841.233386%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P374.00PUT374.00$21.02$20.13 / 300$20.77 / 3005827638.156699%-0.998872-0.0067980.0005710.001169-0.030708
QQQ26Jan22P371.00PUT371.00$18.11$17.42 / 155$17.98 / 3015261139.096718%-0.995538-0.0167090.0020320.004158-0.030365
QQQ26Jan22C310.00CALL310.00$36.20$43.53 / 50$44.32 / 5047765.075899%0.9999610.0032060.0000010.0000000.025479
QQQ26Jan22P390.00PUT390.00$36.78$35.86 / 50$36.60 / 504413148.012917%-0.999961-0.0028590.0000010.000000-0.032054
QQQ26Jan22P372.00PUT372.00$19.44$18.29 / 173$18.87 / 3012599638.296222%-0.997135-0.0121470.0013590.002782-0.030493
QQQ26Jan22P382.00PUT382.00$39.03$27.88 / 300$28.63 / 3002424140.854066%-0.999950-0.0029470.0000080.000016-0.031397
QQQ26Jan22P381.00PUT381.00$41.75$26.83 / 300$27.64 / 3032316938.328444%-0.999940-0.0029960.0000140.000029-0.031314
QQQ26Jan22P377.00PUT377.00$31.46$23.01 / 300$23.68 / 3002220738.951731%-0.999736-0.0038170.0001330.000272-0.030979
QQQ26Jan22P378.00PUT378.00$37.41$24.01 / 300$24.67 / 3001921340.074281%-0.999833-0.0034440.0000790.000161-0.031064
QQQ26Jan22C391.00CALL391.00$0.03$0.04 / 1291818945.611712%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C392.00CALL392.00$0.02$0.04 / 761722346.629421%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P387.00PUT387.00$49.66$32.92 / 300$33.64 / 3021715948.286532%-0.999961-0.0028740.0000010.000001-0.031808
QQQ26Jan22C410.00CALL410.00$0.02$0.01 / 41612455.794260%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P406.00PUT406.00$63.30$51.79 / 50$52.64 / 5015062.876508%-0.999961-0.0027900.0000010.000000-0.033369
QQQ26Jan22C394.00CALL394.00$0.01$0.04 / 1141288148.651449%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P385.00PUT385.00$34.84$30.95 / 300$31.62 / 3001280146.216380%-0.999960-0.0028890.0000010.000002-0.031643
QQQ26Jan22P379.00PUT379.00$28.78$24.85 / 300$25.66 / 3011113437.276383%-0.999889-0.0032150.0000460.000093-0.031148
QQQ26Jan22C445.00CALL445.00$0.03$0.01 / 101065183.233835%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P388.00PUT388.00$39.88$33.81 / 300$34.64 / 3031012545.377723%-0.999961-0.0028690.0000010.000000-0.031890
QQQ26Jan22P400.00PUT400.00$52.48$45.79 / 50$46.64 / 50922456.898893%-0.999961-0.0028160.0000010.000000-0.032876
QQQ26Jan22P398.00PUT398.00$56.05$43.79 / 50$44.64 / 5089354.869028%-0.999961-0.0028250.0000010.000000-0.032712
QQQ26Jan22P384.00PUT384.00$43.10$29.95 / 300$30.64 / 301819245.566194%-0.999958-0.0029000.0000020.000005-0.031561
QQQ26Jan22P383.00PUT383.00$37.74$28.82 / 151$29.62 / 300819939.408885%-0.999956-0.0029180.0000040.000009-0.031479
QQQ26Jan22P395.00PUT395.00$47.81$40.79 / 50$41.64 / 50729851.787369%-0.999961-0.0028380.0000010.000000-0.032465
QQQ26Jan22P386.00PUT386.00$32.91$31.81 / 1$32.65 / 5733243.611900%-0.999961-0.0028800.0000010.000001-0.031726
QQQ26Jan22P404.00PUT404.00$62.77$49.79 / 50$50.65 / 5065361.534579%-0.999961-0.0027990.0000010.000000-0.033205
QQQ26Jan22C398.00CALL398.00$0.03$0.03 / 68665250.933016%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P407.00PUT407.00$62.04$52.79 / 50$53.65 / 505564.515043%-0.999961-0.0027860.0000010.000000-0.033452
QQQ26Jan22P402.00PUT402.00$65.03$47.79 / 50$48.61 / 505756.790092%-0.999961-0.0028070.0000010.000000-0.033041
QQQ26Jan22C396.00CALL396.00$0.03$0.03 / 72555449.004030%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P396.00PUT396.00$46.59$41.91 / 50$42.60 / 50514056.678651%-0.999961-0.0028330.0000010.000000-0.032548
QQQ26Jan22P393.00PUT393.00$49.39$38.80 / 50$39.63 / 50526849.707028%-0.999961-0.0028460.0000010.000000-0.032301
QQQ26Jan22P391.00PUT391.00$48.33$36.80 / 50$37.63 / 50518247.605540%-0.999961-0.0028550.0000010.000000-0.032137
QQQ26Jan22P413.00PUT413.00$62.22$58.79 / 50$59.65 / 504270.359645%-0.999961-0.0027600.0000010.000000-0.033945
QQQ26Jan22P411.00PUT411.00$69.36$56.79 / 50$57.65 / 504168.426991%-0.999961-0.0027680.0000010.000000-0.033780
QQQ26Jan22P408.00PUT408.00$61.91$53.84 / 50$54.61 / 504166.127525%-0.999961-0.0027810.0000010.000000-0.033534
QQQ26Jan22P394.00PUT394.00$44.18$39.80 / 50$40.64 / 50415651.301108%-0.999961-0.0028420.0000010.000000-0.032383
QQQ26Jan22P405.00PUT405.00$57.13$50.79 / 50$51.65 / 503062.532992%-0.999961-0.0027940.0000010.000000-0.033287
QQQ26Jan22C399.00CALL399.00$0.03$0.03 / 58321551.890838%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P399.00PUT399.00$62.71$44.84 / 50$45.61 / 50332257.040268%-0.999961-0.0028200.0000010.000000-0.032794
QQQ26Jan22C397.00CALL397.00$0.01$0.03 / 69376149.970795%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P389.00PUT389.00$36.48$34.86 / 50$35.64 / 50315648.557752%-0.999961-0.0028640.0000010.000000-0.031972
QQQ26Jan22C420.00CALL420.00$0.02$0.03 / 217221871.082395%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P410.00PUT410.00$66.57$55.84 / 50$56.61 / 502268.099653%-0.999961-0.0027730.0000010.000000-0.033698
QQQ26Jan22P409.00PUT409.00$64.75$54.84 / 50$55.64 / 502068.843141%-0.999961-0.0027770.0000010.000000-0.033616
QQQ26Jan22C402.00CALL402.00$0.02$0.03 / 96217354.738795%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C305.00CALL305.00$40.13$48.48 / 50$49.33 / 502669.598922%0.9999610.0032270.0000010.0000000.025068
QQQ26Jan22C435.00CALL435.00$0.02$0.02 / 11012780.605667%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C422.00CALL422.00$0.03$0.03 / 20712672.826623%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C416.00CALL416.00$0.01$0.03 / 19411067.552069%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C412.00CALL412.00$0.02$0.03 / 199122863.966129%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C411.00CALL411.00$0.03$0.03 / 19616063.060220%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C404.00CALL404.00$0.01$0.03 / 95128956.616939%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P403.00PUT403.00$58.11$48.84 / 50$49.61 / 5013461.123658%-0.999961-0.0028030.0000010.000000-0.033123
QQQ26Jan22P397.00PUT397.00$61.23$42.80 / 50$43.64 / 5019154.423846%-0.999961-0.0028290.0000010.000000-0.032630
QQQ26Jan22P392.00PUT392.00$46.91$37.91 / 50$38.63 / 50127953.379686%-0.999961-0.0028510.0000010.000000-0.032219
QQQ26Jan22C480.00CALL480.00$0.01$0.02 / 131010114.336914%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P480.00PUT480.00$125.69 / 15$126.70 / 2500121.260519%-0.999961-0.0024700.0000010.000000-0.039452
QQQ26Jan22C475.00CALL475.00$0.02 / 13000110.807033%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P475.00PUT475.00$120.69 / 10$121.73 / 1500121.586744%-0.999961-0.0024910.0000010.000000-0.039041
QQQ26Jan22C470.00CALL470.00$0.02 / 12900107.226234%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P470.00PUT470.00$115.69 / 15$116.70 / 2500113.759811%-0.999961-0.0025130.0000010.000000-0.038630
QQQ26Jan22C465.00CALL465.00$0.02 / 12800103.594717%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P465.00PUT465.00$80.44$110.69 / 15$111.70 / 2500109.931424%-0.999961-0.0025350.0000010.000000-0.038219
QQQ26Jan22C460.00CALL460.00$0.04$0.02 / 1260199.909468%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P460.00PUT460.00$105.69 / 10$106.70 / 1000106.046575%-0.999961-0.0025560.0000010.000000-0.037808
QQQ26Jan22C455.00CALL455.00$0.06$0.02 / 12502096.166976%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P455.00PUT455.00$100.72 / 50$101.69 / 5000104.625507%-0.999961-0.0025780.0000010.000000-0.037397
QQQ26Jan22C450.00CALL450.00$0.06$0.02 / 1230292.369109%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P450.00PUT450.00$95.71 / 50$96.68 / 500098.097418%-0.999961-0.0026000.0000010.000000-0.036986
QQQ26Jan22P445.00PUT445.00$90.71 / 50$91.70 / 500096.395995%-0.999961-0.0026210.0000010.000000-0.036575
QQQ26Jan22C442.00CALL442.00$0.03 / 640089.606549%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P442.00PUT442.00$87.71 / 50$88.68 / 500091.554920%-0.999961-0.0026340.0000010.000000-0.036328
QQQ26Jan22C440.00CALL440.00$0.06$0.02 / 1120484.591379%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P440.00PUT440.00$60.75$85.74 / 50$86.69 / 5003194.137772%-0.999961-0.0026430.0000010.000000-0.036164
QQQ26Jan22C438.00CALL438.00$0.02 / 1110083.006567%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P438.00PUT438.00$60.94$83.72 / 50$84.69 / 500090.476866%-0.999961-0.0026510.0000010.000000-0.036000
QQQ26Jan22C436.00CALL436.00$0.18$0.02 / 1100581.409767%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P436.00PUT436.00$57.75$81.71 / 50$82.68 / 5005086.537109%-0.999961-0.0026600.0000010.000000-0.035835
QQQ26Jan22P435.00PUT435.00$57.37$80.71 / 50$81.70 / 5007487.894723%-0.999961-0.0026640.0000010.000000-0.035753
QQQ26Jan22C434.00CALL434.00$0.01$0.02 / 1090179.802861%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P434.00PUT434.00$69.18$79.75 / 50$80.70 / 5003290.551156%-0.999961-0.0026690.0000010.000000-0.035671
QQQ26Jan22C432.00CALL432.00$0.02 / 1080078.184750%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P432.00PUT432.00$61.61$77.74 / 50$78.69 / 5006887.133362%-0.999961-0.0026770.0000010.000000-0.035506
QQQ26Jan22C430.00CALL430.00$0.03$0.02 / 10704976.555765%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P430.00PUT430.00$56.97$75.73 / 50$76.70 / 5002785.348667%-0.999961-0.0026860.0000010.000000-0.035342
QQQ26Jan22C428.00CALL428.00$0.01$0.03 / 2180577.986480%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P428.00PUT428.00$71.23$73.72 / 50$74.70 / 5003082.694927%-0.999961-0.0026950.0000010.000000-0.035178
QQQ26Jan22C426.00CALL426.00$0.05$0.03 / 22206776.279331%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P426.00PUT426.00$53.60$71.74 / 50$72.70 / 5004482.542115%-0.999961-0.0027030.0000010.000000-0.035013
QQQ26Jan22C425.00CALL425.00$0.03$0.03 / 21908075.421131%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P425.00PUT425.00$70.30$70.71 / 50$71.69 / 5004278.127546%-0.999961-0.0027080.0000010.000000-0.034931
QQQ26Jan22C424.00CALL424.00$0.05$0.03 / 21606774.560271%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P424.00PUT424.00$62.47$69.79 / 50$70.62 / 5002978.202653%-0.999961-0.0027120.0000010.000000-0.034849
QQQ26Jan22C423.00CALL423.00$0.01$0.03 / 2130773.693035%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P423.00PUT423.00$23.18$68.79 / 50$69.64 / 5003779.013257%-0.999961-0.0027160.0000010.000000-0.034767
QQQ26Jan22P422.00PUT422.00$61.94$67.84 / 50$68.64 / 5001681.550909%-0.999961-0.0027210.0000010.000000-0.034684
QQQ26Jan22C421.00CALL421.00$0.08$0.03 / 2050871.956315%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P421.00PUT421.00$63.03$66.79 / 50$67.64 / 500277.168707%-0.999961-0.0027250.0000010.000000-0.034602
QQQ26Jan22P420.00PUT420.00$65.79 / 50$66.64 / 500076.242413%-0.999961-0.0027290.0000010.000000-0.034520
QQQ26Jan22C419.00CALL419.00$0.84$0.03 / 2010370.204021%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P419.00PUT419.00$24.41$64.79 / 50$65.65 / 500276.058478%-0.999961-0.0027340.0000010.000000-0.034438
QQQ26Jan22C418.00CALL418.00$0.03$0.01 / 1014562.366030%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P418.00PUT418.00$26.59$63.79 / 50$64.65 / 500475.117881%-0.999961-0.0027380.0000010.000000-0.034356
QQQ26Jan22C417.00CALL417.00$0.01$0.01 / 102761.556707%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P417.00PUT417.00$16.11$62.90 / 50$63.65 / 500580.342764%-0.999961-0.0027420.0000010.000000-0.034274
QQQ26Jan22P416.00PUT416.00$15.95$61.79 / 50$62.65 / 5001073.225565%-0.999961-0.0027470.0000010.000000-0.034191
QQQ26Jan22C415.00CALL415.00$0.01$0.03 / 205020966.661214%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P415.00PUT415.00$60.79 / 50$61.65 / 500072.273703%-0.999961-0.0027510.0000010.000000-0.034109
QQQ26Jan22C414.00CALL414.00$0.01$0.03 / 19304765.765187%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P414.00PUT414.00$56.63$59.79 / 50$60.65 / 500171.316322%-0.999961-0.0027550.0000010.000000-0.034027
QQQ26Jan22C413.00CALL413.00$0.01$0.03 / 1910564.867319%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P412.00PUT412.00$12.07$57.84 / 50$58.64 / 500071.836275%-0.999961-0.0027640.0000010.000000-0.033863
QQQ26Jan22C409.00CALL409.00$0.01$0.02 / 1001358.717296%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C408.00CALL408.00$0.01$0.03 / 212028960.321813%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C406.00CALL406.00$0.02$0.03 / 182026058.476898%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C405.00CALL405.00$0.02$0.03 / 95041757.548692%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C403.00CALL403.00$0.04$0.03 / 96032055.681984%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22C401.00CALL401.00$0.03$0.03 / 70043053.793624%0.0000010.0000000.0000010.0000000.000000
QQQ26Jan22P401.00PUT401.00$47.90$46.79 / 50$47.65 / 50012458.516353%-0.999961-0.0028120.0000010.000000-0.032958