QQQ Option Chain
End of day data from August 8, 2022 for QQQ options expiring on August 10, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| QQQ10Aug22P317.00 | PUT | 317.00 | $1.69 | $1.66 / 126 | $1.69 / 32 | 38,282 | 4,433 | 29.062918% | -0.336367 | -0.621570 | 0.035382 | 0.106225 | -0.009070 |
| QQQ10Aug22P320.00 | PUT | 320.00 | $2.76 | $2.72 / 20 | $2.75 / 89 | 33,613 | 12,617 | 28.326930% | -0.448634 | -0.672499 | 0.038362 | 0.115172 | -0.012133 |
| QQQ10Aug22C325.00 | CALL | 325.00 | $1.55 | $1.55 / 48 | $1.56 / 32 | 27,742 | 2,598 | 26.560790% | 0.361762 | -0.649758 | 0.036337 | 0.109093 | 0.009342 |
| QQQ10Aug22C330.00 | CALL | 330.00 | $0.42 | $0.42 / 738 | $0.44 / 276 | 21,156 | 11,832 | 25.243039% | 0.203513 | -0.489436 | 0.027431 | 0.082356 | 0.005276 |
| QQQ10Aug22C322.00 | CALL | 322.00 | $2.80 | $2.78 / 78 | $2.81 / 7 | 14,901 | 1,937 | 27.482596% | 0.474086 | -0.691623 | 0.038601 | 0.115891 | 0.012207 |
| QQQ10Aug22P310.00 | PUT | 310.00 | $0.43 | $0.43 / 70 | $0.44 / 98 | 14,640 | 10,163 | 30.897138% | -0.131852 | -0.364992 | 0.020714 | 0.062190 | -0.003537 |
| QQQ10Aug22P319.00 | PUT | 319.00 | $2.35 | $2.33 / 21 | $2.36 / 102 | 14,326 | 2,697 | 28.639853% | -0.410380 | -0.661465 | 0.037703 | 0.113194 | -0.011087 |
| QQQ10Aug22P315.00 | PUT | 315.00 | $1.17 | $1.16 / 123 | $1.18 / 61 | 13,685 | 4,878 | 29.551841% | -0.267803 | -0.561531 | 0.031930 | 0.095862 | -0.007209 |
| QQQ10Aug22C326.00 | CALL | 326.00 | $1.24 | $1.23 / 96 | $1.25 / 34 | 13,567 | 874 | 26.246861% | 0.326567 | -0.624940 | 0.034968 | 0.104982 | 0.008441 |
| QQQ10Aug22C328.00 | CALL | 328.00 | $0.76 | $0.74 / 399 | $0.76 / 38 | 11,422 | 703 | 25.651713% | 0.261134 | -0.562858 | 0.031523 | 0.094639 | 0.006760 |
| QQQ10Aug22C327.00 | CALL | 327.00 | $0.99 | $0.97 / 71 | $0.99 / 85 | 11,181 | 3,033 | 26.027125% | 0.292953 | -0.595722 | 0.033349 | 0.100122 | 0.007578 |
| QQQ10Aug22P321.00 | PUT | 321.00 | $3.19 | $3.15 / 28 | $3.19 / 89 | 11,128 | 1,901 | 28.001456% | -0.487250 | -0.677181 | 0.038663 | 0.116076 | -0.013191 |
| QQQ10Aug22P318.00 | PUT | 318.00 | $2.01 | $1.97 / 88 | $2.00 / 19 | 11,083 | 11,882 | 28.817982% | -0.372844 | -0.644344 | 0.036701 | 0.110187 | -0.010063 |
| QQQ10Aug22C324.00 | CALL | 324.00 | $1.91 | $1.91 / 46 | $1.93 / 7 | 10,083 | 1,671 | 26.884053% | 0.398281 | -0.669498 | 0.037419 | 0.112341 | 0.010276 |
| QQQ10Aug22C321.00 | CALL | 321.00 | $3.32 | $3.29 / 76 | $3.33 / 25 | 9,697 | 1,586 | 27.799915% | 0.512702 | -0.693310 | 0.038663 | 0.116076 | 0.013187 |
| QQQ10Aug22P325.00 | PUT | 325.00 | $5.47 | $5.39 / 30 | $5.45 / 63 | 9,446 | 564 | 26.842698% | -0.638191 | -0.633365 | 0.036337 | 0.109093 | -0.017365 |
| QQQ10Aug22C320.00 | CALL | 320.00 | $3.85 | $3.85 / 68 | $3.88 / 11 | 9,262 | 5,027 | 28.037571% | 0.551319 | -0.688562 | 0.038362 | 0.115172 | 0.014164 |
| QQQ10Aug22P322.00 | PUT | 322.00 | $3.65 | $3.64 / 30 | $3.68 / 89 | 8,655 | 1,448 | 27.729831% | -0.525867 | -0.675428 | 0.038601 | 0.115891 | -0.014253 |
| QQQ10Aug22C323.00 | CALL | 323.00 | $2.33 | $2.32 / 46 | $2.35 / 32 | 8,383 | 1,874 | 27.208397% | 0.435830 | -0.683596 | 0.038182 | 0.114631 | 0.011234 |
| QQQ10Aug22P324.00 | PUT | 324.00 | $4.81 | $4.75 / 47 | $4.79 / 1 | 7,592 | 592 | 27.011848% | -0.601672 | -0.653171 | 0.037419 | 0.112341 | -0.016349 |
| QQQ10Aug22P323.00 | PUT | 323.00 | $4.20 | $4.17 / 43 | $4.22 / 88 | 7,475 | 1,113 | 27.418166% | -0.564123 | -0.667335 | 0.038182 | 0.114631 | -0.015309 |
| QQQ10Aug22C335.00 | CALL | 335.00 | $0.10 | $0.09 / 136 | $0.10 / 202 | 7,057 | 4,724 | 25.193775% | 0.097250 | -0.297084 | 0.016674 | 0.050059 | 0.002528 |
| QQQ10Aug22C329.00 | CALL | 329.00 | $0.58 | $0.57 / 242 | $0.58 / 42 | 4,727 | 560 | 25.477030% | 0.231279 | -0.527156 | 0.029535 | 0.088671 | 0.005992 |
| QQQ10Aug22P316.00 | PUT | 316.00 | $1.40 | $1.40 / 21 | $1.42 / 60 | 4,716 | 2,145 | 29.366923% | -0.301261 | -0.593728 | 0.033778 | 0.101410 | -0.008116 |
| QQQ10Aug22P314.00 | PUT | 314.00 | $0.97 | $0.96 / 90 | $0.98 / 53 | 3,920 | 4,445 | 29.811498% | -0.236232 | -0.525789 | 0.029884 | 0.089719 | -0.006354 |
| QQQ10Aug22P312.00 | PUT | 312.00 | $0.65 | $0.65 / 94 | $0.66 / 81 | 3,459 | 3,307 | 30.328856% | -0.179457 | -0.447180 | 0.025396 | 0.076244 | -0.004820 |
| QQQ10Aug22P326.00 | PUT | 326.00 | $6.19 | $6.07 / 30 | $6.13 / 14 | 3,212 | 256 | 26.500359% | -0.673386 | -0.608481 | 0.034968 | 0.104982 | -0.018348 |
| QQQ10Aug22C340.00 | CALL | 340.00 | $0.02 | $0.02 / 1,199 | $0.03 / 217 | 2,942 | 240 | 26.712753% | 0.039315 | -0.146672 | 0.008240 | 0.024737 | 0.001024 |
| QQQ10Aug22C331.00 | CALL | 331.00 | $0.31 | $0.31 / 431 | $0.33 / 295 | 2,745 | 614 | 25.109285% | 0.177912 | -0.450507 | 0.025258 | 0.075830 | 0.004615 |
| QQQ10Aug22P308.00 | PUT | 308.00 | $0.28 | $0.28 / 249 | $0.29 / 109 | 2,519 | 1,535 | 31.512577% | -0.093548 | -0.285681 | 0.016204 | 0.048649 | -0.002507 |
| QQQ10Aug22C319.00 | CALL | 319.00 | $4.45 | $4.46 / 48 | $4.51 / 28 | 2,472 | 1,682 | 28.434232% | 0.589573 | -0.677462 | 0.037703 | 0.113194 | 0.015127 |
| QQQ10Aug22P313.00 | PUT | 313.00 | $0.80 | $0.79 / 99 | $0.81 / 99 | 2,443 | 10,938 | 30.078784% | -0.206737 | -0.487372 | 0.027689 | 0.083129 | -0.005557 |
| QQQ10Aug22P300.00 | PUT | 300.00 | $0.06 | $0.06 / 201 | $0.07 / 635 | 2,281 | 3,505 | 35.792379% | -0.016231 | -0.069382 | 0.003929 | 0.011797 | -0.000433 |
| QQQ10Aug22P309.00 | PUT | 309.00 | $0.35 | $0.34 / 310 | $0.36 / 113 | 2,222 | 907 | 31.138951% | -0.111558 | -0.324623 | 0.018418 | 0.055295 | -0.002991 |
| QQQ10Aug22P311.00 | PUT | 311.00 | $0.55 | $0.52 / 222 | $0.54 / 69 | 1,976 | 867 | 30.524914% | -0.154482 | -0.406104 | 0.023055 | 0.069217 | -0.004147 |
| QQQ10Aug22C315.00 | CALL | 315.00 | $7.29 | $7.28 / 60 | $7.35 / 7 | 1,922 | 1,030 | 29.357180% | 0.732149 | -0.577264 | 0.031930 | 0.095862 | 0.018676 |
| QQQ10Aug22C332.00 | CALL | 332.00 | $0.23 | $0.23 / 201 | $0.24 / 59 | 1,845 | 5,247 | 24.993364% | 0.154510 | -0.411141 | 0.023058 | 0.069225 | 0.004011 |
| QQQ10Aug22P327.00 | PUT | 327.00 | $7.19 | $6.80 / 30 | $6.87 / 36 | 1,746 | 152 | 26.250439% | -0.707000 | -0.579196 | 0.033349 | 0.100122 | -0.019293 |
| QQQ10Aug22P301.00 | PUT | 301.00 | $0.08 | $0.07 / 201 | $0.08 / 520 | 1,590 | 1,534 | 35.036914% | -0.020923 | -0.086119 | 0.004878 | 0.014645 | -0.000559 |
| QQQ10Aug22C333.00 | CALL | 333.00 | $0.17 | $0.16 / 1,398 | $0.18 / 375 | 1,427 | 553 | 24.892909% | 0.133300 | -0.372045 | 0.020871 | 0.062659 | 0.003462 |
| QQQ10Aug22P305.00 | PUT | 305.00 | $0.15 | $0.15 / 251 | $0.16 / 140 | 1,342 | 3,222 | 32.778633% | -0.052189 | -0.182557 | 0.010348 | 0.031066 | -0.001396 |
| QQQ10Aug22P306.00 | PUT | 306.00 | $0.20 | $0.18 / 1,010 | $0.20 / 780 | 1,314 | 864 | 32.346486% | -0.063996 | -0.214257 | 0.012147 | 0.036468 | -0.001713 |
| QQQ10Aug22P307.00 | PUT | 307.00 | $0.23 | $0.22 / 334 | $0.24 / 162 | 1,277 | 476 | 31.841056% | -0.077735 | -0.248742 | 0.014105 | 0.042348 | -0.002082 |
| QQQ10Aug22C334.00 | CALL | 334.00 | $0.12 | $0.11 / 951 | $0.12 / 12 | 1,099 | 382 | 24.561378% | 0.114238 | -0.333847 | 0.018733 | 0.056240 | 0.002969 |
| QQQ10Aug22P328.00 | PUT | 328.00 | $7.95 | $7.58 / 30 | $7.70 / 260 | 1,082 | 127 | 26.348129% | -0.738819 | -0.546267 | 0.031523 | 0.094639 | -0.020193 |
| QQQ10Aug22C310.00 | CALL | 310.00 | $11.16 | $11.48 / 286 | $11.65 / 69 | 1,042 | 2,431 | 30.279717% | 0.868100 | -0.380395 | 0.020714 | 0.062190 | 0.021937 |
| QQQ10Aug22P303.00 | PUT | 303.00 | $0.11 | $0.10 / 201 | $0.11 / 166 | 1,004 | 331 | 33.763423% | -0.033711 | -0.128224 | 0.007265 | 0.021812 | -0.000901 |
| QQQ10Aug22C337.00 | CALL | 337.00 | $0.04 | $0.04 / 1,922 | $0.05 / 20 | 986 | 334 | 24.987067% | 0.069074 | -0.229515 | 0.012887 | 0.038689 | 0.001798 |
| QQQ10Aug22C318.00 | CALL | 318.00 | $4.95 | $5.11 / 47 | $5.15 / 7 | 881 | 1,313 | 28.652414% | 0.627109 | -0.660275 | 0.036701 | 0.110187 | 0.016069 |
| QQQ10Aug22C338.00 | CALL | 338.00 | $0.04 | $0.03 / 1,918 | $0.05 / 1,129 | 849 | 479 | 25.857184% | 0.057630 | -0.199284 | 0.011191 | 0.033599 | 0.001500 |
| QQQ10Aug22C336.00 | CALL | 336.00 | $0.07 | $0.06 / 1,292 | $0.08 / 1,035 | 846 | 296 | 25.330110% | 0.082236 | -0.262194 | 0.014719 | 0.044189 | 0.002139 |
| QQQ10Aug22C295.00 | CALL | 295.00 | $25.15 | $26.08 / 226 | $26.26 / 61 | 741 | 484 | 35.201593% | 0.996069 | -0.034181 | 0.001119 | 0.003359 | 0.024138 |
| QQQ10Aug22C317.00 | CALL | 317.00 | $5.55 | $5.79 / 72 | $5.85 / 7 | 509 | 827 | 28.890231% | 0.663586 | -0.637435 | 0.035382 | 0.106225 | 0.016980 |
| QQQ10Aug22P330.00 | PUT | 330.00 | $9.74 | $9.25 / 30 | $9.37 / 229 | 477 | 316 | 26.004361% | -0.796440 | -0.472712 | 0.027431 | 0.082356 | -0.021842 |
| QQQ10Aug22P304.00 | PUT | 304.00 | $0.14 | $0.12 / 875 | $0.13 / 142 | 467 | 995 | 33.148820% | -0.042151 | -0.153848 | 0.008719 | 0.026176 | -0.001127 |
| QQQ10Aug22C339.00 | CALL | 339.00 | $0.03 | $0.03 / 361 | $0.04 / 1,063 | 455 | 71 | 26.647864% | 0.047760 | -0.171649 | 0.009641 | 0.028945 | 0.001244 |
| QQQ10Aug22P302.00 | PUT | 302.00 | $0.10 | $0.09 / 1 | $0.10 / 1,196 | 441 | 1,286 | 34.783955% | -0.026693 | -0.105679 | 0.005987 | 0.017974 | -0.000713 |
| QQQ10Aug22P295.00 | PUT | 295.00 | $0.02 | $0.02 / 1,375 | $0.03 / 10 | 436 | 1,276 | 38.266401% | -0.003884 | -0.019768 | 0.001119 | 0.003359 | -0.000104 |
| QQQ10Aug22P289.00 | PUT | 289.00 | $0.02 | $0.01 / 1,500 | $0.02 / 510 | 435 | 576 | 43.885033% | -0.000480 | -0.002935 | 0.000166 | 0.000498 | -0.000013 |
| QQQ10Aug22C309.00 | CALL | 309.00 | $12.15 | $12.38 / 343 | $12.57 / 74 | 425 | 115 | 30.313477% | 0.888395 | -0.339960 | 0.018418 | 0.055295 | 0.022401 |
| QQQ10Aug22C344.00 | CALL | 344.00 | $0.02 | $0.01 / 1,045 | $0.02 / 1,549 | 415 | 214 | 29.637929% | 0.016882 | -0.072302 | 0.004064 | 0.012201 | 0.000440 |
| QQQ10Aug22C313.00 | CALL | 313.00 | $8.61 | $8.86 / 145 | $8.98 / 7 | 402 | 580 | 29.503837% | 0.793216 | -0.502973 | 0.027689 | 0.083129 | 0.020164 |
| QQQ10Aug22C341.00 | CALL | 341.00 | $0.02 | $0.02 / 630 | $0.03 / 1,419 | 384 | 582 | 27.906417% | 0.032147 | -0.124343 | 0.006986 | 0.020974 | 0.000838 |
| QQQ10Aug22C347.00 | CALL | 347.00 | $0.01 | | $0.01 / 195 | 351 | 60 | 31.565177% | 0.008350 | -0.039252 | 0.002207 | 0.006626 | 0.000218 |
| QQQ10Aug22C342.00 | CALL | 342.00 | $0.02 | $0.01 / 1,999 | $0.02 / 133 | 345 | 82 | 27.399959% | 0.026110 | -0.104590 | 0.005877 | 0.017645 | 0.000681 |
| QQQ10Aug22C316.00 | CALL | 316.00 | $6.21 | $6.52 / 56 | $6.59 / 43 | 328 | 817 | 29.184828% | 0.698692 | -0.609527 | 0.033778 | 0.101410 | 0.017851 |
| QQQ10Aug22P290.00 | PUT | 290.00 | $0.02 | $0.01 / 1,525 | $0.02 / 10 | 316 | 788 | 42.589067% | -0.000701 | -0.004162 | 0.000235 | 0.000707 | -0.000019 |
| QQQ10Aug22P329.00 | PUT | 329.00 | $8.75 | $8.39 / 30 | $8.52 / 272 | 305 | 84 | 26.127836% | -0.768673 | -0.510498 | 0.029535 | 0.088671 | -0.021044 |
| QQQ10Aug22P298.00 | PUT | 298.00 | $0.05 | $0.04 / 390 | $0.05 / 410 | 298 | 1,087 | 36.857049% | -0.009464 | -0.043500 | 0.002463 | 0.007394 | -0.000253 |
| QQQ10Aug22P296.00 | PUT | 296.00 | $0.03 | $0.03 / 465 | $0.04 / 475 | 267 | 1,424 | 38.462020% | -0.005284 | -0.026021 | 0.001473 | 0.004422 | -0.000141 |
| QQQ10Aug22P335.00 | PUT | 335.00 | $14.10 | $13.88 / 60 | $14.05 / 302 | 266 | 70 | 26.716980% | -0.902702 | -0.280031 | 0.016674 | 0.050059 | -0.025000 |
| QQQ10Aug22C312.00 | CALL | 312.00 | $9.67 | $9.72 / 238 | $9.89 / 323 | 264 | 513 | 30.151749% | 0.820496 | -0.462715 | 0.025396 | 0.076244 | 0.020819 |
| QQQ10Aug22C314.00 | CALL | 314.00 | $7.76 | $8.07 / 66 | $8.15 / 7 | 252 | 1,033 | 29.539101% | 0.763721 | -0.541456 | 0.029884 | 0.089719 | 0.019449 |
| QQQ10Aug22P280.00 | PUT | 280.00 | $0.01 | | $0.01 / 159 | 250 | 2,567 | 53.463283% | -0.000009 | -0.000070 | 0.000004 | 0.000012 | 0.000000 |
| QQQ10Aug22C345.00 | CALL | 345.00 | $0.02 | $0.01 / 700 | $0.02 / 2,018 | 241 | 548 | 30.744649% | 0.013440 | -0.059428 | 0.003341 | 0.010030 | 0.000351 |
| QQQ10Aug22C352.00 | CALL | 352.00 | $0.02 | | $0.01 / 1,811 | 201 | 270 | 36.746032% | 0.002265 | -0.012234 | 0.000688 | 0.002066 | 0.000059 |
| QQQ10Aug22P279.00 | PUT | 279.00 | $0.01 | | $0.01 / 650 | 200 | 23 | 54.731944% | -0.000005 | -0.000043 | 0.000002 | 0.000007 | 0.000000 |
| QQQ10Aug22P293.00 | PUT | 293.00 | $0.03 | $0.02 / 540 | $0.03 / 555 | 184 | 901 | 40.974697% | -0.002028 | -0.011001 | 0.000622 | 0.001869 | -0.000054 |
| QQQ10Aug22C311.00 | CALL | 311.00 | $10.30 | $10.60 / 236 | $10.78 / 354 | 179 | 554 | 30.500548% | 0.845470 | -0.421573 | 0.023055 | 0.069217 | 0.021410 |
| QQQ10Aug22C343.00 | CALL | 343.00 | $0.02 | $0.01 / 1,892 | $0.02 / 236 | 178 | 426 | 28.524879% | 0.021065 | -0.087295 | 0.004906 | 0.014729 | 0.000549 |
| QQQ10Aug22P297.00 | PUT | 297.00 | $0.05 | $0.03 / 1,021 | $0.05 / 1,616 | 160 | 588 | 37.705146% | -0.007111 | -0.033844 | 0.001916 | 0.005752 | -0.000190 |
| QQQ10Aug22P332.00 | PUT | 332.00 | $11.40 | $11.03 / 150 | $11.19 / 333 | 157 | 22 | 25.959003% | -0.845443 | -0.394286 | 0.023058 | 0.069225 | -0.023272 |
| QQQ10Aug22P299.00 | PUT | 299.00 | $0.06 | $0.05 / 201 | $0.06 / 600 | 157 | 362 | 36.411176% | -0.012460 | -0.055258 | 0.003129 | 0.009394 | -0.000333 |
| QQQ10Aug22C348.00 | CALL | 348.00 | $0.01 | | $0.01 / 765 | 143 | 319 | 32.612902% | 0.006517 | -0.031546 | 0.001774 | 0.005326 | 0.000170 |
| QQQ10Aug22C304.00 | CALL | 304.00 | $15.91 | $17.17 / 301 | $17.32 / 7 | 139 | 702 | 31.044730% | 0.957801 | -0.168855 | 0.008719 | 0.026176 | 0.023854 |
| QQQ10Aug22P362.00 | PUT | 362.00 | $38.62 | $40.81 / 30 | $40.98 / 50 | 108 | 0 | 57.580913% | -0.999849 | 0.018133 | 0.000040 | 0.000119 | -0.029745 |
| QQQ10Aug22P331.00 | PUT | 331.00 | $11.26 | $10.11 / 90 | $10.28 / 325 | 99 | 39 | 25.909584% | -0.822041 | -0.433718 | 0.025258 | 0.075830 | -0.022585 |
| QQQ10Aug22C346.00 | CALL | 346.00 | $0.01 | $0.01 / 341 | $0.02 / 2,160 | 86 | 77 | 31.843919% | 0.010629 | -0.048479 | 0.002726 | 0.008183 | 0.000277 |
| QQQ10Aug22C307.00 | CALL | 307.00 | $13.72 | $14.28 / 236 | $14.48 / 273 | 83 | 138 | 31.520057% | 0.922218 | -0.263947 | 0.014105 | 0.042348 | 0.023146 |
| QQQ10Aug22C350.00 | CALL | 350.00 | $0.01 | | $0.01 / 1,190 | 78 | 52 | 34.691898% | 0.003892 | -0.019932 | 0.001121 | 0.003365 | 0.000102 |
| QQQ10Aug22P285.00 | PUT | 285.00 | $0.01 | $0.01 / 168 | $0.02 / 1,070 | 77 | 462 | 49.084236% | -0.000094 | -0.000638 | 0.000036 | 0.000108 | -0.000002 |
| QQQ10Aug22P281.00 | PUT | 281.00 | $0.01 | | $0.01 / 158 | 69 | 82 | 52.194931% | -0.000015 | -0.000112 | 0.000006 | 0.000019 | 0.000000 |
| QQQ10Aug22P334.00 | PUT | 334.00 | $13.42 | $12.90 / 76 | $13.08 / 301 | 67 | 31 | 26.049503% | -0.885714 | -0.316860 | 0.018733 | 0.056240 | -0.024478 |
| QQQ10Aug22P292.00 | PUT | 292.00 | $0.02 | $0.02 / 158 | $0.03 / 800 | 67 | 1,201 | 42.332005% | -0.001440 | -0.008056 | 0.000456 | 0.001369 | -0.000038 |
| QQQ10Aug22P294.00 | PUT | 294.00 | $0.03 | $0.02 / 785 | $0.03 / 132 | 54 | 1,605 | 39.620931% | -0.002822 | -0.014837 | 0.000840 | 0.002521 | -0.000075 |
| QQQ10Aug22P333.00 | PUT | 333.00 | $13.26 | $11.94 / 132 | $12.13 / 315 | 53 | 9 | 25.792964% | -0.866653 | -0.355124 | 0.020871 | 0.062659 | -0.023902 |
| QQQ10Aug22C305.00 | CALL | 305.00 | $15.81 | $16.20 / 270 | $16.37 / 54 | 53 | 1,119 | 31.492602% | 0.947764 | -0.197630 | 0.010348 | 0.031066 | 0.023667 |
| QQQ10Aug22P282.00 | PUT | 282.00 | $0.02 | $0.01 / 45 | $0.02 / 2,068 | 49 | 1,484 | 52.998035% | -0.000024 | -0.000176 | 0.000010 | 0.000030 | -0.000001 |
| QQQ10Aug22P340.00 | PUT | 340.00 | $19.69 | $18.82 / 62 | $18.99 / 308 | 44 | 26 | 30.934869% | -0.960637 | -0.129288 | 0.008240 | 0.024737 | -0.026915 |
| QQQ10Aug22C300.00 | CALL | 300.00 | $21.16 | $21.11 / 242 | $21.31 / 281 | 43 | 827 | 34.546417% | 0.983722 | -0.084125 | 0.003929 | 0.011797 | 0.024219 |
| QQQ10Aug22C285.00 | CALL | 285.00 | $35.29 | $36.06 / 60 | $36.24 / 50 | 40 | 157 | 53.203381% | 0.999859 | -0.014390 | 0.000036 | 0.000108 | 0.023418 |
| QQQ10Aug22C302.00 | CALL | 302.00 | $19.10 | $19.22 / 1 | $19.31 / 87 | 35 | 606 | 35.383390% | 0.973259 | -0.120554 | 0.005987 | 0.017974 | 0.024104 |
| QQQ10Aug22C308.00 | CALL | 308.00 | $12.93 | $13.34 / 239 | $13.52 / 209 | 32 | 388 | 31.098064% | 0.906404 | -0.300952 | 0.016204 | 0.048649 | 0.022803 |
| QQQ10Aug22C289.00 | CALL | 289.00 | $31.12 | $32.07 / 79 | $32.26 / 87 | 31 | 11 | 41.195412% | 0.999472 | -0.016952 | 0.000166 | 0.000498 | 0.023736 |
| QQQ10Aug22C278.00 | CALL | 278.00 | $47.40 | $43.05 / 50 | $43.22 / 7 | 26 | 50 | 59.604810% | 0.999949 | -0.013317 | 0.000001 | 0.000004 | 0.022845 |
| QQQ10Aug22C299.00 | CALL | 299.00 | $21.18 | $22.05 / 363 | $22.28 / 116 | 25 | 54 | 28.141949% | 0.987493 | -0.069935 | 0.003129 | 0.009394 | 0.024238 |
| QQQ10Aug22C306.00 | CALL | 306.00 | $15.23 | $15.24 / 257 | $15.43 / 330 | 24 | 1,554 | 31.803866% | 0.935957 | -0.229396 | 0.012147 | 0.036468 | 0.023433 |
| QQQ10Aug22C255.00 | CALL | 255.00 | $68.65 | $66.04 / 50 | $66.24 / 50 | 22 | 62 | 85.478935% | 0.999953 | -0.011772 | 0.000001 | 0.000000 | 0.020955 |
| QQQ10Aug22C303.00 | CALL | 303.00 | $17.01 | $18.15 / 264 | $18.36 / 351 | 21 | 45 | 33.213183% | 0.966241 | -0.143165 | 0.007265 | 0.021812 | 0.023998 |
| QQQ10Aug22P286.00 | PUT | 286.00 | $0.02 | $0.01 / 505 | $0.02 / 1,025 | 20 | 728 | 47.780714% | -0.000143 | -0.000952 | 0.000054 | 0.000162 | -0.000004 |
| QQQ10Aug22P262.00 | PUT | 262.00 | $0.01 | | $0.01 / 1,993 | 18 | 563 | 76.762154% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C353.00 | CALL | 353.00 | $0.01 | | $0.01 / 1,923 | 15 | 405 | 37.766206% | 0.001711 | -0.009483 | 0.000533 | 0.001602 | 0.000045 |
| QQQ10Aug22C354.00 | CALL | 354.00 | $0.01 | | $0.01 / 2,013 | 13 | 34 | 38.776955% | 0.001284 | -0.007299 | 0.000411 | 0.001233 | 0.000034 |
| QQQ10Aug22C298.00 | CALL | 298.00 | $22.53 | $23.09 / 257 | $23.29 / 323 | 13 | 531 | 35.140522% | 0.990489 | -0.058111 | 0.002463 | 0.007394 | 0.024236 |
| QQQ10Aug22C290.00 | CALL | 290.00 | $30.35 | $31.07 / 192 | $31.26 / 245 | 13 | 457 | 39.868251% | 0.999252 | -0.018244 | 0.000235 | 0.000707 | 0.023812 |
| QQQ10Aug22P291.00 | PUT | 291.00 | $0.04 | $0.01 / 1,505 | $0.02 / 10 | 12 | 478 | 41.294410% | -0.001011 | -0.005827 | 0.000330 | 0.000990 | -0.000027 |
| QQQ10Aug22C292.00 | CALL | 292.00 | $28.39 | $29.04 / 348 | $29.23 / 16 | 11 | 478 | 43.187849% | 0.998513 | -0.022271 | 0.000456 | 0.001369 | 0.023957 |
| QQQ10Aug22P337.00 | PUT | 337.00 | $16.32 | $15.84 / 60 | $16.02 / 308 | 10 | 3 | 28.169792% | -0.930879 | -0.212329 | 0.012887 | 0.038689 | -0.025896 |
| QQQ10Aug22P288.00 | PUT | 288.00 | $0.02 | $0.01 / 1,580 | $0.02 / 605 | 10 | 1,174 | 45.182236% | -0.000325 | -0.002043 | 0.000116 | 0.000347 | -0.000009 |
| QQQ10Aug22C294.00 | CALL | 294.00 | $27.14 | $27.06 / 265 | $27.25 / 39 | 9 | 557 | 41.084899% | 0.997130 | -0.029184 | 0.000840 | 0.002521 | 0.024084 |
| QQQ10Aug22C288.00 | CALL | 288.00 | $32.07 | $33.07 / 50 | $33.25 / 41 | 9 | 737 | 39.085962% | 0.999628 | -0.015994 | 0.000116 | 0.000347 | 0.023658 |
| QQQ10Aug22C349.00 | CALL | 349.00 | $0.03 | | $0.01 / 985 | 7 | 26 | 33.655371% | 0.005053 | -0.025167 | 0.001415 | 0.004249 | 0.000132 |
| QQQ10Aug22P275.00 | PUT | 275.00 | $0.02 | | $0.01 / 1,045 | 7 | 702 | 59.840625% | -0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
| QQQ10Aug22C297.00 | CALL | 297.00 | $23.80 | $24.09 / 210 | $24.26 / 33 | 6 | 59 | 33.861752% | 0.992842 | -0.048389 | 0.001916 | 0.005752 | 0.024216 |
| QQQ10Aug22C291.00 | CALL | 291.00 | $28.75 | $30.07 / 209 | $30.26 / 208 | 6 | 5 | 38.549854% | 0.998942 | -0.019976 | 0.000330 | 0.000990 | 0.023886 |
| QQQ10Aug22P284.00 | PUT | 284.00 | $0.01 | $0.01 / 145 | $0.02 / 1,136 | 6 | 408 | 50.386171% | -0.000060 | -0.000421 | 0.000024 | 0.000071 | -0.000002 |
| QQQ10Aug22C301.00 | CALL | 301.00 | $24.55 | $20.12 / 257 | $20.31 / 105 | 5 | 101 | 33.512934% | 0.979030 | -0.100927 | 0.004878 | 0.014645 | 0.024176 |
| QQQ10Aug22P278.00 | PUT | 278.00 | $0.01 | | $0.01 / 745 | 4 | 470 | 56.007496% | -0.000003 | -0.000026 | 0.000001 | 0.000004 | 0.000000 |
| QQQ10Aug22P380.00 | PUT | 380.00 | $55.88 | $58.81 / 30 | $58.98 / 50 | 3 | 0 | 77.800208% | -0.999953 | 0.020023 | 0.000001 | 0.000000 | -0.031227 |
| QQQ10Aug22P287.00 | PUT | 287.00 | $0.01 | $0.01 / 545 | $0.02 / 805 | 3 | 640 | 46.479776% | -0.000217 | -0.001404 | 0.000079 | 0.000238 | -0.000006 |
| QQQ10Aug22P283.00 | PUT | 283.00 | $0.01 | | $0.01 / 4 | 3 | 242 | 49.664175% | -0.000038 | -0.000274 | 0.000016 | 0.000047 | -0.000001 |
| QQQ10Aug22C280.00 | CALL | 280.00 | $43.86 | $41.06 / 50 | $41.25 / 50 | 3 | 80 | 58.179278% | 0.999944 | -0.013492 | 0.000004 | 0.000012 | 0.023009 |
| QQQ10Aug22C296.00 | CALL | 296.00 | $24.40 | $25.08 / 246 | $25.28 / 261 | 2 | 445 | 36.277245% | 0.994668 | -0.040500 | 0.001473 | 0.004422 | 0.024183 |
| QQQ10Aug22P272.00 | PUT | 272.00 | $0.01 | | $0.01 / 1,170 | 2 | 370 | 63.700720% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C358.00 | CALL | 358.00 | $0.01 | | $0.01 / 2,069 | 1 | 0 | 42.772276% | 0.000383 | -0.002390 | 0.000135 | 0.000404 | 0.000010 |
| QQQ10Aug22C351.00 | CALL | 351.00 | $0.01 | | $0.01 / 1,674 | 1 | 392 | 35.721781% | 0.002979 | -0.015672 | 0.000881 | 0.002646 | 0.000078 |
| QQQ10Aug22P343.00 | PUT | 343.00 | $22.80 | $21.82 / 53 | $21.99 / 301 | 1 | 5 | 34.957849% | -0.978887 | -0.069714 | 0.004906 | 0.014729 | -0.027637 |
| QQQ10Aug22P339.00 | PUT | 339.00 | $18.30 | $17.81 / 85 | $18.04 / 301 | 1 | 0 | 30.755895% | -0.952192 | -0.154331 | 0.009641 | 0.028945 | -0.026614 |
| QQQ10Aug22P225.00 | PUT | 225.00 | $0.01 | | $0.01 / 2,005 | 1 | 11 | 128.673644% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C380.00 | CALL | 380.00 | | | $0.01 / 2,539 | 0 | 0 | 63.449838% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C370.00 | CALL | 370.00 | $0.01 | | $0.01 / 2,081 | 0 | 120 | 54.301677% | 0.000006 | -0.000045 | 0.000003 | 0.000008 | 0.000000 |
| QQQ10Aug22P370.00 | PUT | 370.00 | | $48.81 / 30 | $48.98 / 50 | 0 | 0 | 66.758458% | -0.999947 | 0.019319 | 0.000003 | 0.000008 | -0.030405 |
| QQQ10Aug22C369.00 | CALL | 369.00 | | | $0.01 / 2,081 | 0 | 0 | 53.364418% | 0.000008 | -0.000064 | 0.000004 | 0.000011 | 0.000000 |
| QQQ10Aug22P369.00 | PUT | 369.00 | | $47.81 / 30 | $47.98 / 50 | 0 | 0 | 65.628936% | -0.999944 | 0.019234 | 0.000004 | 0.000011 | -0.030323 |
| QQQ10Aug22C368.00 | CALL | 368.00 | | | $0.01 / 2,081 | 0 | 0 | 52.424687% | 0.000012 | -0.000092 | 0.000005 | 0.000016 | 0.000000 |
| QQQ10Aug22P368.00 | PUT | 368.00 | | $46.81 / 30 | $46.98 / 50 | 0 | 0 | 64.494801% | -0.999941 | 0.019140 | 0.000005 | 0.000016 | -0.030240 |
| QQQ10Aug22C367.00 | CALL | 367.00 | | | $0.01 / 2,081 | 0 | 0 | 51.479772% | 0.000018 | -0.000131 | 0.000007 | 0.000022 | 0.000000 |
| QQQ10Aug22P367.00 | PUT | 367.00 | | $45.81 / 30 | $45.98 / 50 | 0 | 0 | 63.355126% | -0.999935 | 0.019034 | 0.000007 | 0.000022 | -0.030158 |
| QQQ10Aug22C366.00 | CALL | 366.00 | $0.01 | | $0.01 / 2,079 | 0 | 24 | 50.530657% | 0.000025 | -0.000186 | 0.000010 | 0.000031 | 0.000001 |
| QQQ10Aug22P366.00 | PUT | 366.00 | | $44.81 / 30 | $44.98 / 50 | 0 | 0 | 62.211034% | -0.999927 | 0.018914 | 0.000010 | 0.000031 | -0.030076 |
| QQQ10Aug22C365.00 | CALL | 365.00 | $0.01 | | $0.01 / 2,079 | 0 | 8 | 49.576520% | 0.000036 | -0.000262 | 0.000015 | 0.000044 | 0.000001 |
| QQQ10Aug22P365.00 | PUT | 365.00 | | $43.81 / 30 | $43.98 / 50 | 0 | 0 | 61.062453% | -0.999916 | 0.018772 | 0.000015 | 0.000044 | -0.029993 |
| QQQ10Aug22C364.00 | CALL | 364.00 | | | $0.01 / 2,077 | 0 | 0 | 48.618718% | 0.000052 | -0.000366 | 0.000021 | 0.000062 | 0.000001 |
| QQQ10Aug22P364.00 | PUT | 364.00 | | $42.81 / 30 | $42.98 / 50 | 0 | 0 | 59.906229% | -0.999901 | 0.018602 | 0.000021 | 0.000062 | -0.029911 |
| QQQ10Aug22C363.00 | CALL | 363.00 | | | $0.01 / 2,075 | 0 | 0 | 47.654295% | 0.000073 | -0.000509 | 0.000029 | 0.000086 | 0.000002 |
| QQQ10Aug22P363.00 | PUT | 363.00 | | $41.81 / 30 | $41.98 / 50 | 0 | 0 | 58.746732% | -0.999879 | 0.018393 | 0.000029 | 0.000086 | -0.029828 |
| QQQ10Aug22C362.00 | CALL | 362.00 | | | $0.01 / 2,075 | 0 | 0 | 46.689571% | 0.000103 | -0.000703 | 0.000040 | 0.000119 | 0.000003 |
| QQQ10Aug22C361.00 | CALL | 361.00 | $0.02 | | $0.01 / 2,073 | 0 | 5 | 45.716305% | 0.000145 | -0.000964 | 0.000054 | 0.000163 | 0.000004 |
| QQQ10Aug22P361.00 | PUT | 361.00 | | $39.81 / 30 | $39.98 / 50 | 0 | 0 | 56.410477% | -0.999808 | 0.017806 | 0.000054 | 0.000163 | -0.029662 |
| QQQ10Aug22C360.00 | CALL | 360.00 | $0.01 | | $0.01 / 2,071 | 0 | 148 | 44.739141% | 0.000201 | -0.001313 | 0.000074 | 0.000222 | 0.000005 |
| QQQ10Aug22P360.00 | PUT | 360.00 | $43.90 | $38.81 / 30 | $38.98 / 50 | 0 | 0 | 55.234045% | -0.999751 | 0.017391 | 0.000074 | 0.000222 | -0.029578 |
| QQQ10Aug22C359.00 | CALL | 359.00 | $0.02 | | $0.01 / 2,071 | 0 | 2 | 43.758923% | 0.000278 | -0.001778 | 0.000100 | 0.000300 | 0.000007 |
| QQQ10Aug22P359.00 | PUT | 359.00 | | $37.81 / 30 | $37.98 / 50 | 0 | 0 | 54.050579% | -0.999674 | 0.016860 | 0.000100 | 0.000300 | -0.029494 |
| QQQ10Aug22P358.00 | PUT | 358.00 | | $36.81 / 30 | $36.98 / 50 | 0 | 0 | 52.861411% | -0.999570 | 0.016182 | 0.000135 | 0.000404 | -0.029409 |
| QQQ10Aug22C357.00 | CALL | 357.00 | $0.03 | | $0.01 / 2,067 | 0 | 2 | 41.782406% | 0.000523 | -0.003192 | 0.000180 | 0.000539 | 0.000014 |
| QQQ10Aug22P357.00 | PUT | 357.00 | $33.75 | $35.81 / 30 | $35.98 / 50 | 0 | 0 | 51.666702% | -0.999430 | 0.015313 | 0.000180 | 0.000539 | -0.029323 |
| QQQ10Aug22C356.00 | CALL | 356.00 | $0.02 | | $0.01 / 2,069 | 0 | 42 | 40.786146% | 0.000710 | -0.004235 | 0.000238 | 0.000715 | 0.000019 |
| QQQ10Aug22P356.00 | PUT | 356.00 | | $34.81 / 30 | $34.98 / 50 | 0 | 0 | 50.467836% | -0.999243 | 0.014205 | 0.000238 | 0.000715 | -0.029236 |
| QQQ10Aug22C355.00 | CALL | 355.00 | $0.02 | | $0.01 / 2,067 | 0 | 1 | 39.783774% | 0.000958 | -0.005579 | 0.000314 | 0.000942 | 0.000025 |
| QQQ10Aug22P355.00 | PUT | 355.00 | | $33.81 / 30 | $33.98 / 50 | 0 | 0 | 49.259275% | -0.998995 | 0.012795 | 0.000314 | 0.000942 | -0.029147 |
| QQQ10Aug22P354.00 | PUT | 354.00 | | $32.80 / 30 | $32.98 / 50 | 0 | 0 | 47.533103% | -0.998668 | 0.011009 | 0.000411 | 0.001233 | -0.029057 |
| QQQ10Aug22P353.00 | PUT | 353.00 | | $31.81 / 68 | $31.98 / 254 | 0 | 0 | 46.824409% | -0.998242 | 0.008759 | 0.000533 | 0.001602 | -0.028963 |
| QQQ10Aug22P352.00 | PUT | 352.00 | | $30.81 / 69 | $30.98 / 260 | 0 | 0 | 45.597398% | -0.997688 | 0.005941 | 0.000688 | 0.002066 | -0.028867 |
| QQQ10Aug22P351.00 | PUT | 351.00 | | $29.81 / 69 | $29.98 / 253 | 0 | 0 | 44.362605% | -0.996974 | 0.002438 | 0.000881 | 0.002646 | -0.028766 |
| QQQ10Aug22P350.00 | PUT | 350.00 | $29.34 | $28.81 / 69 | $28.98 / 260 | 0 | 1 | 43.121216% | -0.996061 | -0.001888 | 0.001121 | 0.003365 | -0.028660 |
| QQQ10Aug22P349.00 | PUT | 349.00 | | $27.81 / 70 | $27.98 / 260 | 0 | 0 | 41.871532% | -0.994900 | -0.007189 | 0.001415 | 0.004249 | -0.028547 |
| QQQ10Aug22P348.00 | PUT | 348.00 | | $26.81 / 70 | $26.98 / 260 | 0 | 0 | 40.615356% | -0.993436 | -0.013634 | 0.001774 | 0.005326 | -0.028427 |
| QQQ10Aug22P347.00 | PUT | 347.00 | | $25.81 / 70 | $25.98 / 253 | 0 | 0 | 39.349176% | -0.991603 | -0.021407 | 0.002207 | 0.006626 | -0.028297 |
| QQQ10Aug22P346.00 | PUT | 346.00 | $23.42 | $24.81 / 71 | $24.98 / 252 | 0 | 0 | 38.077802% | -0.989324 | -0.030700 | 0.002726 | 0.008183 | -0.028155 |
| QQQ10Aug22P345.00 | PUT | 345.00 | $42.80 | $23.81 / 71 | $23.98 / 253 | 0 | 2 | 36.795094% | -0.986513 | -0.041715 | 0.003341 | 0.010030 | -0.028000 |
| QQQ10Aug22P344.00 | PUT | 344.00 | $19.33 | $22.80 / 87 | $22.99 / 308 | 0 | 0 | 35.505033% | -0.983070 | -0.054654 | 0.004064 | 0.012201 | -0.027828 |
| QQQ10Aug22P342.00 | PUT | 342.00 | $22.02 | $20.81 / 75 | $20.99 / 284 | 0 | 30 | 33.271525% | -0.973842 | -0.087075 | 0.005877 | 0.017645 | -0.027423 |
| QQQ10Aug22P341.00 | PUT | 341.00 | $18.75 | $19.82 / 54 | $19.99 / 274 | 0 | 5 | 32.289262% | -0.967805 | -0.106893 | 0.006986 | 0.020974 | -0.027184 |
| QQQ10Aug22P338.00 | PUT | 338.00 | $18.85 | $16.84 / 48 | $17.01 / 301 | 0 | 9 | 29.340825% | -0.942322 | -0.182033 | 0.011191 | 0.033599 | -0.026275 |
| QQQ10Aug22P336.00 | PUT | 336.00 | $16.14 | $14.86 / 60 | $15.03 / 266 | 0 | 43 | 27.403789% | -0.917717 | -0.245075 | 0.014719 | 0.044189 | -0.025472 |
| QQQ10Aug22C293.00 | CALL | 293.00 | $25.93 | $28.07 / 232 | $28.24 / 30 | 0 | 8 | 43.203411% | 0.997925 | -0.025282 | 0.000622 | 0.001869 | 0.024023 |
| QQQ10Aug22C287.00 | CALL | 287.00 | | $34.06 / 60 | $34.24 / 50 | 0 | 0 | 50.329535% | 0.999735 | -0.015289 | 0.000079 | 0.000238 | 0.023579 |
| QQQ10Aug22C286.00 | CALL | 286.00 | $35.35 | $35.06 / 60 | $35.25 / 50 | 0 | 421 | 50.799473% | 0.999809 | -0.014771 | 0.000054 | 0.000162 | 0.023498 |
| QQQ10Aug22C284.00 | CALL | 284.00 | $37.90 | $37.06 / 50 | $37.25 / 50 | 0 | 296 | 53.646806% | 0.999893 | -0.014108 | 0.000024 | 0.000071 | 0.023336 |
| QQQ10Aug22C283.00 | CALL | 283.00 | $39.72 | $38.05 / 60 | $38.24 / 50 | 0 | 16 | 55.074653% | 0.999914 | -0.013895 | 0.000016 | 0.000047 | 0.023255 |
| QQQ10Aug22C282.00 | CALL | 282.00 | $41.27 | $39.06 / 50 | $39.25 / 50 | 0 | 73 | 53.985724% | 0.999929 | -0.013731 | 0.000010 | 0.000030 | 0.023173 |
| QQQ10Aug22C281.00 | CALL | 281.00 | $34.74 | $40.06 / 50 | $40.25 / 50 | 0 | 5 | 55.386216% | 0.999938 | -0.013600 | 0.000006 | 0.000019 | 0.023091 |
| QQQ10Aug22C279.00 | CALL | 279.00 | $33.30 | $42.06 / 50 | $42.25 / 50 | 0 | 4 | 59.603979% | 0.999947 | -0.013400 | 0.000002 | 0.000007 | 0.022927 |
| QQQ10Aug22C277.00 | CALL | 277.00 | $44.75 | $44.05 / 50 | $44.22 / 7 | 0 | 4 | 61.020088% | 0.999951 | -0.013240 | 0.000001 | 0.000003 | 0.022763 |
| QQQ10Aug22P277.00 | PUT | 277.00 | $0.02 | | $0.01 / 865 | 0 | 262 | 57.283843% | -0.000002 | -0.000016 | 0.000001 | 0.000003 | 0.000000 |
| QQQ10Aug22C276.00 | CALL | 276.00 | $27.34 | $45.05 / 60 | $45.22 / 7 | 0 | 9 | 62.438608% | 0.999952 | -0.013168 | 0.000001 | 0.000002 | 0.022680 |
| QQQ10Aug22P276.00 | PUT | 276.00 | $0.04 | | $0.01 / 915 | 0 | 102 | 58.558598% | -0.000001 | -0.000009 | 0.000001 | 0.000002 | 0.000000 |
| QQQ10Aug22C275.00 | CALL | 275.00 | $29.51 | $46.05 / 60 | $46.22 / 7 | 0 | 27 | 65.344110% | 0.999952 | -0.013098 | 0.000001 | 0.000001 | 0.022598 |
| QQQ10Aug22C274.00 | CALL | 274.00 | $41.05 | $47.05 / 60 | $47.22 / 19 | 0 | 14 | 65.293003% | 0.999952 | -0.013030 | 0.000001 | 0.000001 | 0.022516 |
| QQQ10Aug22P274.00 | PUT | 274.00 | $0.02 | | $0.01 / 1,095 | 0 | 442 | 61.124889% | -0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| QQQ10Aug22C273.00 | CALL | 273.00 | | $48.05 / 50 | $48.22 / 21 | 0 | 0 | 64.919177% | 0.999953 | -0.012962 | 0.000001 | 0.000000 | 0.022434 |
| QQQ10Aug22P273.00 | PUT | 273.00 | $0.02 | | $0.01 / 1,180 | 0 | 8 | 62.411171% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C272.00 | CALL | 272.00 | $26.20 | $49.04 / 60 | $49.24 / 50 | 0 | 21 | 66.339071% | 0.999953 | -0.012895 | 0.000001 | 0.000000 | 0.022352 |
| QQQ10Aug22C271.00 | CALL | 271.00 | | $50.05 / 50 | $50.22 / 26 | 0 | 0 | 69.606393% | 0.999953 | -0.012829 | 0.000001 | 0.000000 | 0.022270 |
| QQQ10Aug22P271.00 | PUT | 271.00 | $0.01 | | $0.01 / 1,180 | 0 | 627 | 64.992140% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C270.00 | CALL | 270.00 | $45.69 | $51.05 / 50 | $51.23 / 50 | 0 | 58 | 71.053157% | 0.999953 | -0.012763 | 0.000001 | 0.000000 | 0.022187 |
| QQQ10Aug22P270.00 | PUT | 270.00 | $0.01 | | $0.01 / 1,220 | 0 | 808 | 66.286882% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C269.00 | CALL | 269.00 | | $52.05 / 50 | $52.23 / 50 | 0 | 0 | 74.082574% | 0.999953 | -0.012697 | 0.000001 | 0.000000 | 0.022105 |
| QQQ10Aug22P269.00 | PUT | 269.00 | $0.01 | | $0.01 / 1,190 | 0 | 456 | 67.583887% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C268.00 | CALL | 268.00 | $54.55 | $53.05 / 50 | $53.23 / 50 | 0 | 147 | 69.712614% | 0.999953 | -0.012631 | 0.000001 | 0.000000 | 0.022023 |
| QQQ10Aug22P268.00 | PUT | 268.00 | $0.01 | | $0.01 / 1,838 | 0 | 420 | 68.886327% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C267.00 | CALL | 267.00 | | $54.05 / 50 | $54.23 / 50 | 0 | 0 | 71.145046% | 0.999953 | -0.012564 | 0.000001 | 0.000000 | 0.021941 |
| QQQ10Aug22P267.00 | PUT | 267.00 | $0.02 | | $0.01 / 1,840 | 0 | 82 | 70.188538% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C266.00 | CALL | 266.00 | $23.74 | $55.05 / 50 | $55.22 / 34 | 0 | 45 | 74.973161% | 0.999953 | -0.012498 | 0.000001 | 0.000000 | 0.021859 |
| QQQ10Aug22P266.00 | PUT | 266.00 | $0.01 | | $0.01 / 1,910 | 0 | 381 | 71.499281% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C265.00 | CALL | 265.00 | $32.45 | $56.05 / 50 | $56.21 / 7 | 0 | 12 | 76.430532% | 0.999953 | -0.012432 | 0.000001 | 0.000000 | 0.021777 |
| QQQ10Aug22P265.00 | PUT | 265.00 | $0.01 | | $0.01 / 1,952 | 0 | 495 | 72.809617% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C264.00 | CALL | 264.00 | $23.73 | $57.04 / 50 | $57.23 / 27 | 0 | 12 | 77.890511% | 0.999953 | -0.012366 | 0.000001 | 0.000000 | 0.021694 |
| QQQ10Aug22P264.00 | PUT | 264.00 | $0.01 | | $0.01 / 1,921 | 0 | 230 | 74.123867% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C263.00 | CALL | 263.00 | $24.30 | $58.05 / 50 | $58.21 / 7 | 0 | 12 | 76.931577% | 0.999953 | -0.012300 | 0.000001 | 0.000000 | 0.021612 |
| QQQ10Aug22P263.00 | PUT | 263.00 | $0.01 | | $0.01 / 1,993 | 0 | 298 | 75.441390% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C262.00 | CALL | 262.00 | $57.26 | $59.05 / 50 | $59.21 / 7 | 0 | 11 | 78.392197% | 0.999953 | -0.012234 | 0.000001 | 0.000000 | 0.021530 |
| QQQ10Aug22C261.00 | CALL | 261.00 | | $60.04 / 50 | $60.22 / 40 | 0 | 0 | 79.857263% | 0.999953 | -0.012168 | 0.000001 | 0.000000 | 0.021448 |
| QQQ10Aug22P261.00 | PUT | 261.00 | | | $0.01 / 1,995 | 0 | 0 | 78.087540% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C260.00 | CALL | 260.00 | $55.28 | $61.04 / 50 | $61.22 / 50 | 0 | 49 | 83.793293% | 0.999953 | -0.012102 | 0.000001 | 0.000000 | 0.021366 |
| QQQ10Aug22P260.00 | PUT | 260.00 | $0.01 | | $0.01 / 1,957 | 0 | 311 | 79.416507% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C259.00 | CALL | 259.00 | | $62.04 / 50 | $62.22 / 42 | 0 | 0 | 85.281850% | 0.999953 | -0.012036 | 0.000001 | 0.000000 | 0.021283 |
| QQQ10Aug22P259.00 | PUT | 259.00 | | | $0.01 / 1,997 | 0 | 0 | 80.749714% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C258.00 | CALL | 258.00 | | $63.04 / 50 | $63.21 / 7 | 0 | 0 | 84.287926% | 0.999953 | -0.011970 | 0.000001 | 0.000000 | 0.021201 |
| QQQ10Aug22P258.00 | PUT | 258.00 | | | $0.01 / 1,997 | 0 | 0 | 82.084971% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C257.00 | CALL | 257.00 | | $64.04 / 50 | $64.21 / 7 | 0 | 0 | 85.777701% | 0.999953 | -0.011904 | 0.000001 | 0.000000 | 0.021119 |
| QQQ10Aug22P257.00 | PUT | 257.00 | | | $0.01 / 1,999 | 0 | 0 | 83.426445% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C256.00 | CALL | 256.00 | | $65.04 / 60 | $65.21 / 7 | 0 | 0 | 87.272076% | 0.999953 | -0.011838 | 0.000001 | 0.000000 | 0.021037 |
| QQQ10Aug22P256.00 | PUT | 256.00 | $0.01 | | $0.01 / 1,999 | 0 | 14 | 84.767898% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22P255.00 | PUT | 255.00 | $0.02 | | $0.01 / 2,001 | 0 | 1,070 | 86.116817% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C250.00 | CALL | 250.00 | | $71.02 / 50 | $71.23 / 40 | 0 | 0 | 98.942924% | 0.999953 | -0.011442 | 0.000001 | 0.000000 | 0.020544 |
| QQQ10Aug22P250.00 | PUT | 250.00 | $0.01 | | $0.01 / 3,200 | 0 | 538 | 92.917250% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C245.00 | CALL | 245.00 | | $76.03 / 50 | $76.23 / 43 | 0 | 0 | 104.109597% | 0.999953 | -0.011112 | 0.000001 | 0.000000 | 0.020133 |
| QQQ10Aug22P245.00 | PUT | 245.00 | $0.01 | | $0.01 / 2,001 | 0 | 319 | 99.822957% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C240.00 | CALL | 240.00 | | $81.03 / 50 | $81.23 / 47 | 0 | 0 | 112.016973% | 0.999953 | -0.010782 | 0.000001 | 0.000000 | 0.019722 |
| QQQ10Aug22P240.00 | PUT | 240.00 | $0.01 | | $0.01 / 2,003 | 0 | 97 | 106.844098% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C235.00 | CALL | 235.00 | | $86.03 / 50 | $86.25 / 50 | 0 | 0 | 120.089566% | 0.999953 | -0.010452 | 0.000001 | 0.000000 | 0.019311 |
| QQQ10Aug22P235.00 | PUT | 235.00 | $0.01 | | $0.01 / 2,005 | 0 | 54 | 113.988717% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C230.00 | CALL | 230.00 | | $91.03 / 50 | $91.25 / 50 | 0 | 0 | 128.339826% | 0.999953 | -0.010122 | 0.000001 | 0.000000 | 0.018900 |
| QQQ10Aug22P230.00 | PUT | 230.00 | $0.01 | | $0.01 / 2,005 | 0 | 29 | 121.261053% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C225.00 | CALL | 225.00 | | $96.03 / 50 | $96.23 / 49 | 0 | 0 | 128.943780% | 0.999953 | -0.009792 | 0.000001 | 0.000000 | 0.018489 |
| QQQ10Aug22C220.00 | CALL | 220.00 | | $101.01 / 30 | $101.23 / 7 | 0 | 0 | 137.572237% | 0.999953 | -0.009462 | 0.000001 | 0.000000 | 0.018079 |
| QQQ10Aug22P220.00 | PUT | 220.00 | $0.01 | | $0.01 / 2,005 | 0 | 19 | 136.231500% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C215.00 | CALL | 215.00 | | $106.01 / 30 | $106.23 / 7 | 0 | 0 | 146.387633% | 0.999953 | -0.009132 | 0.000001 | 0.000000 | 0.017668 |
| QQQ10Aug22P215.00 | PUT | 215.00 | $0.01 | | $0.01 / 2,005 | 0 | 101 | 143.941471% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C210.00 | CALL | 210.00 | | $111.01 / 30 | $111.23 / 7 | 0 | 0 | 155.400230% | 0.999953 | -0.008802 | 0.000001 | 0.000000 | 0.017257 |
| QQQ10Aug22P210.00 | PUT | 210.00 | $0.01 | | $0.01 / 2,005 | 0 | 129 | 151.815237% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ10Aug22C205.00 | CALL | 205.00 | | $116.03 / 30 | $116.22 / 5 | 0 | 0 | 164.626309% | 0.999953 | -0.008472 | 0.000001 | 0.000000 | 0.016846 |
| QQQ10Aug22P205.00 | PUT | 205.00 | $0.01 | | $0.01 / 2,005 | 0 | 96 | 159.861131% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |